イワキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,330 | 1,330 | 1,295 | 1,298.3 | -15 | -1.1% | 19,200 |
| 2018/01/26 | 1,333.3 | 1,333.3 | 1,303.3 | 1,313.3 | +13.3 | +1% | 20,400 |
| 2018/01/25 | 1,323.3 | 1,331.7 | 1,295 | 1,300 | -26.7 | -2% | 19,800 |
| 2018/01/24 | 1,300 | 1,336.7 | 1,300 | 1,326.7 | +18.4 | +1.4% | 19,200 |
| 2018/01/23 | 1,298.3 | 1,333.3 | 1,288.3 | 1,308.3 | +25 | +1.9% | 39,600 |
| 2018/01/22 | 1,290 | 1,293.3 | 1,263.3 | 1,283.3 | -16.7 | -1.3% | 34,200 |
| 2018/01/19 | 1,316.7 | 1,325 | 1,300 | 1,300 | -26.7 | -2% | 20,700 |
| 2018/01/18 | 1,346.7 | 1,346.7 | 1,301.7 | 1,326.7 | -21.6 | -1.6% | 83,700 |
| 2018/01/17 | 1,283.3 | 1,348.3 | 1,270 | 1,348.3 | +56.6 | +4.4% | 159,900 |
| 2018/01/16 | 1,321.7 | 1,321.7 | 1,288.3 | 1,291.7 | -21.6 | -1.6% | 47,700 |
| 2018/01/15 | 1,298.3 | 1,328.3 | 1,270 | 1,313.3 | +26.6 | +2.1% | 149,700 |
| 2018/01/12 | 1,271.7 | 1,315 | 1,263.3 | 1,286.7 | +38.4 | +3.1% | 117,000 |
| 2018/01/11 | 1,220 | 1,270 | 1,170 | 1,248.3 | +28.3 | +2.3% | 133,500 |
| 2018/01/10 | 1,173.3 | 1,226.7 | 1,163.3 | 1,220 | +55 | +4.7% | 128,400 |
| 2018/01/09 | 1,108.3 | 1,180 | 1,108.3 | 1,165 | +60 | +5.4% | 107,400 |
| 2018/01/05 | 1,081.7 | 1,116.7 | 1,081.7 | 1,105 | +28.3 | +2.6% | 98,700 |
| 2018/01/04 | 1,071.7 | 1,086.7 | 1,046.7 | 1,076.7 | +5 | +0.5% | 105,900 |
| 2017/12/29 | 1,066.7 | 1,125 | 1,050 | 1,071.7 | +21.7 | +2.1% | 136,800 |
| 2017/12/28 | 1,050 | 1,063.3 | 1,048.3 | 1,050 | ±0 | ±0% | 25,500 |
| 2017/12/27 | 1,070 | 1,070 | 1,048.3 | 1,050 | -6.7 | -0.6% | 49,200 |
| 2017/12/26 | 1,076.7 | 1,080 | 1,050 | 1,056.7 | -16.6 | -1.5% | 85,200 |
| 2017/12/25 | 1,068.3 | 1,091.7 | 1,060 | 1,073.3 | +13.3 | +1.3% | 117,000 |
| 2017/12/22 | 1,056.7 | 1,063.3 | 1,046.7 | 1,060 | ±0 | ±0% | 36,300 |
| 2017/12/21 | 1,061.7 | 1,061.7 | 1,043.3 | 1,060 | -3.3 | -0.3% | 34,500 |
| 2017/12/20 | 1,035 | 1,070 | 1,035 | 1,063.3 | +31.6 | +3.1% | 59,700 |
| 2017/12/19 | 1,030 | 1,053.3 | 1,030 | 1,031.7 | +1.7 | +0.2% | 33,600 |
| 2017/12/18 | 1,021.7 | 1,036.7 | 1,016.7 | 1,030 | +18.3 | +1.8% | 29,400 |
| 2017/12/15 | 1,035 | 1,035 | 997.7 | 1,011.7 | -33.3 | -3.2% | 196,500 |
| 2017/12/14 | 1,041.7 | 1,055 | 1,041.7 | 1,045 | +1.7 | +0.2% | 33,900 |
| 2017/12/13 | 1,078.3 | 1,078.3 | 1,043.3 | 1,043.3 | -40 | -3.7% | 75,300 |
| 2017/12/12 | 1,088.3 | 1,111.7 | 1,073.3 | 1,083.3 | -5 | -0.5% | 36,900 |
| 2017/12/11 | 1,078.3 | 1,100 | 1,075 | 1,088.3 | +10 | +0.9% | 29,700 |
| 2017/12/08 | 1,090 | 1,121.7 | 1,073.3 | 1,078.3 | -5 | -0.5% | 24,000 |
| 2017/12/07 | 1,081.7 | 1,096.7 | 1,066.7 | 1,083.3 | +25 | +2.4% | 47,700 |
| 2017/12/06 | 1,073.3 | 1,083.3 | 1,033.3 | 1,058.3 | -15 | -1.4% | 50,700 |
| 2017/12/05 | 1,075 | 1,075 | 1,036.7 | 1,073.3 | +5 | +0.5% | 65,400 |
| 2017/12/04 | 1,135 | 1,135 | 1,068.3 | 1,068.3 | -71.7 | -6.3% | 44,400 |
| 2017/12/01 | 1,100 | 1,146.7 | 1,098.3 | 1,140 | +56.7 | +5.2% | 51,900 |
| 2017/11/30 | 1,108.3 | 1,108.3 | 1,065 | 1,083.3 | +6.6 | +0.6% | 43,500 |
| 2017/11/29 | 1,085 | 1,096.7 | 1,075 | 1,076.7 | -15 | -1.4% | 39,000 |
| 2017/11/28 | 1,146.7 | 1,146.7 | 1,091.7 | 1,091.7 | -28.3 | -2.5% | 49,800 |
| 2017/11/27 | 1,156.7 | 1,156.7 | 1,120 | 1,120 | -15 | -1.3% | 18,300 |
| 2017/11/24 | 1,143.3 | 1,165 | 1,116.7 | 1,135 | -26.7 | -2.3% | 51,000 |
| 2017/11/22 | 1,131.7 | 1,178.3 | 1,118.3 | 1,161.7 | +30 | +2.7% | 158,700 |
| 2017/11/21 | 1,073.3 | 1,143.3 | 1,070 | 1,131.7 | +81.7 | +7.8% | 191,400 |
| 2017/11/20 | 1,063.3 | 1,073.3 | 1,048.3 | 1,050 | -15 | -1.4% | 60,000 |
| 2017/11/17 | 1,020 | 1,065 | 1,020 | 1,065 | +46.7 | +4.6% | 183,000 |
| 2017/11/16 | 972.7 | 1,020 | 971 | 1,018.3 | +41.3 | +4.2% | 84,000 |
| 2017/11/15 | 1,028.3 | 1,036.7 | 971 | 977 | -73 | -7% | 125,700 |
| 2017/11/14 | 1,041.7 | 1,051.7 | 1,040 | 1,050 | +8.3 | +0.8% | 83,700 |
1801～
1850
件表示中 / 2257件
類似銘柄と比較する
現在ご覧いただいている「イワキポンプ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イワキポンプ | 240,100円 | +5.9% | +1.3% | 3.17% | 11.09倍 | 1.40倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| ＡＩＲＭＡＮ | 180,900円 | +0.3% | +1.6% | 3.32% | 10.22倍 | 1.22倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| 帝国電機 | 321,000円 | -9.9% | -18.7% | 3.43% | 14.41倍 | 1.63倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 酉島製 | 183,100円 | +2.9% | +27.8% | 3.39% | 11.34倍 | 0.87倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| ソディック | 89,600円 | +5.1% | +4.8% | 3.24% | 15.65倍 | 0.54倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
市場注目の銘柄
チャート関連のコラム
