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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,420 | 1,437 | 1,420 | 1,434 | +21 | +1.5% | 21,200 |
| 2023/07/21 | 1,397 | 1,425 | 1,389 | 1,413 | +8 | +0.6% | 25,800 |
| 2023/07/20 | 1,405 | 1,418 | 1,396 | 1,405 | +3 | +0.2% | 22,200 |
| 2023/07/19 | 1,390 | 1,406 | 1,390 | 1,402 | +5 | +0.4% | 22,300 |
| 2023/07/18 | 1,375 | 1,405 | 1,375 | 1,397 | +33 | +2.4% | 34,900 |
| 2023/07/14 | 1,367 | 1,374 | 1,360 | 1,364 | +13 | +1% | 84,600 |
| 2023/07/13 | 1,362 | 1,362 | 1,332 | 1,351 | +2 | +0.1% | 17,400 |
| 2023/07/12 | 1,384 | 1,384 | 1,348 | 1,349 | -22 | -1.6% | 24,400 |
| 2023/07/11 | 1,388 | 1,388 | 1,367 | 1,371 | -8 | -0.6% | 20,500 |
| 2023/07/10 | 1,393 | 1,397 | 1,376 | 1,379 | +7 | +0.5% | 46,800 |
| 2023/07/07 | 1,400 | 1,400 | 1,365 | 1,372 | -38 | -2.7% | 57,000 |
| 2023/07/06 | 1,391 | 1,419 | 1,391 | 1,410 | ±0 | ±0% | 43,200 |
| 2023/07/05 | 1,402 | 1,422 | 1,393 | 1,410 | ±0 | ±0% | 34,800 |
| 2023/07/04 | 1,410 | 1,418 | 1,400 | 1,410 | -3 | -0.2% | 52,800 |
| 2023/07/03 | 1,400 | 1,430 | 1,400 | 1,413 | +21 | +1.5% | 144,300 |
| 2023/06/30 | 1,385 | 1,397 | 1,352 | 1,392 | +4 | +0.3% | 58,700 |
| 2023/06/29 | 1,400 | 1,402 | 1,383 | 1,388 | -1 | -0.1% | 36,700 |
| 2023/06/28 | 1,372 | 1,390 | 1,365 | 1,389 | +21 | +1.5% | 41,100 |
| 2023/06/27 | 1,374 | 1,374 | 1,348 | 1,368 | -4 | -0.3% | 30,500 |
| 2023/06/26 | 1,370 | 1,379 | 1,344 | 1,372 | +2 | +0.1% | 43,700 |
| 2023/06/23 | 1,417 | 1,433 | 1,366 | 1,370 | -33 | -2.4% | 85,100 |
| 2023/06/22 | 1,430 | 1,440 | 1,393 | 1,403 | -18 | -1.3% | 108,300 |
| 2023/06/21 | 1,416 | 1,443 | 1,416 | 1,421 | +9 | +0.6% | 156,200 |
| 2023/06/20 | 1,416 | 1,435 | 1,404 | 1,412 | -15 | -1.1% | 48,800 |
| 2023/06/19 | 1,470 | 1,470 | 1,406 | 1,427 | -43 | -2.9% | 84,700 |
| 2023/06/16 | 1,457 | 1,476 | 1,447 | 1,470 | +36 | +2.5% | 100,600 |
| 2023/06/15 | 1,406 | 1,456 | 1,396 | 1,434 | +26 | +1.8% | 124,700 |
| 2023/06/14 | 1,410 | 1,436 | 1,394 | 1,408 | +9 | +0.6% | 198,700 |
| 2023/06/13 | 1,380 | 1,405 | 1,380 | 1,399 | +25 | +1.8% | 180,400 |
| 2023/06/12 | 1,362 | 1,385 | 1,362 | 1,374 | +26 | +1.9% | 99,900 |
| 2023/06/09 | 1,346 | 1,349 | 1,336 | 1,348 | +16 | +1.2% | 69,700 |
| 2023/06/08 | 1,329 | 1,337 | 1,320 | 1,332 | +6 | +0.5% | 39,500 |
| 2023/06/07 | 1,329 | 1,336 | 1,318 | 1,326 | +3 | +0.2% | 67,300 |
| 2023/06/06 | 1,296 | 1,323 | 1,296 | 1,323 | +12 | +0.9% | 43,000 |
| 2023/06/05 | 1,300 | 1,317 | 1,292 | 1,311 | +31 | +2.4% | 79,000 |
| 2023/06/02 | 1,255 | 1,287 | 1,252 | 1,280 | +23 | +1.8% | 35,100 |
| 2023/06/01 | 1,250 | 1,261 | 1,243 | 1,257 | -5 | -0.4% | 50,900 |
| 2023/05/31 | 1,282 | 1,282 | 1,252 | 1,262 | -33 | -2.5% | 64,000 |
| 2023/05/30 | 1,297 | 1,310 | 1,293 | 1,295 | -5 | -0.4% | 35,200 |
| 2023/05/29 | 1,300 | 1,306 | 1,295 | 1,300 | ±0 | ±0% | 35,400 |
| 2023/05/26 | 1,313 | 1,313 | 1,299 | 1,300 | -9 | -0.7% | 21,700 |
| 2023/05/25 | 1,296 | 1,312 | 1,292 | 1,309 | +10 | +0.8% | 44,200 |
| 2023/05/24 | 1,271 | 1,300 | 1,271 | 1,299 | +21 | +1.6% | 33,900 |
| 2023/05/23 | 1,281 | 1,291 | 1,266 | 1,278 | -13 | -1% | 41,200 |
| 2023/05/22 | 1,271 | 1,291 | 1,262 | 1,291 | +20 | +1.6% | 41,400 |
| 2023/05/19 | 1,269 | 1,272 | 1,252 | 1,271 | +12 | +1% | 18,700 |
| 2023/05/18 | 1,256 | 1,259 | 1,236 | 1,259 | +16 | +1.3% | 36,100 |
| 2023/05/17 | 1,258 | 1,258 | 1,231 | 1,243 | -15 | -1.2% | 32,500 |
| 2023/05/16 | 1,304 | 1,304 | 1,251 | 1,258 | -49 | -3.7% | 51,000 |
| 2023/05/15 | 1,322 | 1,329 | 1,298 | 1,307 | +27 | +2.1% | 69,100 |
201～
250
件表示中 / 1995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 | 233,400円 | +6.8% | -6.4% | 2.49% | 12.29倍 | 1.55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 |
| 島精機 | 154,700円 | +22.5% | +116.1% | 1.29% | 31.41倍 | 0.58倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| タツモ | 368,500円 | +27.8% | +15.7% | 0.81% | 17.64倍 | 2.73倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 技研製 | 185,500円 | +2.5% | +11.1% | 2.16% | 20.69倍 | 1.23倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| ダイコク電 | 340,500円 | +2.1% | +3.3% | 3.52% | 5.92倍 | 1.24倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
