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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,718 | 2,799 | 2,483 | 2,597 | -43 | -1.6% | 134,300 |
| 2024/08/08 | 2,609 | 2,668 | 2,541 | 2,640 | +21 | +0.8% | 95,700 |
| 2024/08/07 | 2,493 | 2,690 | 2,469 | 2,619 | +198 | +8.2% | 57,000 |
| 2024/08/06 | 2,166 | 2,458 | 2,166 | 2,421 | +305 | +14.4% | 104,600 |
| 2024/08/05 | 2,400 | 2,498 | 2,100 | 2,116 | -484 | -18.6% | 189,700 |
| 2024/08/02 | 2,850 | 2,889 | 2,598 | 2,600 | -272 | -9.5% | 113,800 |
| 2024/08/01 | 3,055 | 3,060 | 2,872 | 2,872 | -183 | -6% | 47,800 |
| 2024/07/31 | 2,989 | 3,060 | 2,936 | 3,055 | +95 | +3.2% | 48,100 |
| 2024/07/30 | 2,979 | 2,990 | 2,902 | 2,960 | +10 | +0.3% | 29,600 |
| 2024/07/29 | 2,883 | 2,974 | 2,883 | 2,950 | +95 | +3.3% | 33,200 |
| 2024/07/26 | 2,896 | 2,911 | 2,853 | 2,855 | -30 | -1% | 24,100 |
| 2024/07/25 | 2,895 | 2,946 | 2,862 | 2,885 | -28 | -1% | 34,500 |
| 2024/07/24 | 2,943 | 3,000 | 2,905 | 2,913 | -30 | -1% | 19,400 |
| 2024/07/23 | 2,915 | 2,957 | 2,875 | 2,943 | +29 | +1% | 18,400 |
| 2024/07/22 | 3,000 | 3,030 | 2,897 | 2,914 | -136 | -4.5% | 26,000 |
| 2024/07/19 | 2,951 | 3,070 | 2,936 | 3,050 | +67 | +2.2% | 18,500 |
| 2024/07/18 | 3,065 | 3,095 | 2,959 | 2,983 | -152 | -4.8% | 63,500 |
| 2024/07/17 | 3,295 | 3,345 | 3,130 | 3,135 | -150 | -4.6% | 48,000 |
| 2024/07/16 | 3,125 | 3,345 | 3,070 | 3,285 | +195 | +6.3% | 87,900 |
| 2024/07/12 | 3,020 | 3,125 | 3,015 | 3,090 | +75 | +2.5% | 59,600 |
| 2024/07/11 | 3,010 | 3,015 | 2,962 | 3,015 | +45 | +1.5% | 17,000 |
| 2024/07/10 | 3,005 | 3,010 | 2,941 | 2,970 | -4 | -0.1% | 24,700 |
| 2024/07/09 | 2,951 | 3,030 | 2,951 | 2,974 | +52 | +1.8% | 22,200 |
| 2024/07/08 | 2,890 | 2,930 | 2,854 | 2,922 | +35 | +1.2% | 25,900 |
| 2024/07/05 | 2,951 | 2,962 | 2,847 | 2,887 | -64 | -2.2% | 25,100 |
| 2024/07/04 | 2,944 | 2,979 | 2,908 | 2,951 | +38 | +1.3% | 22,800 |
| 2024/07/03 | 2,946 | 2,967 | 2,906 | 2,913 | -61 | -2.1% | 25,000 |
| 2024/07/02 | 2,970 | 3,050 | 2,949 | 2,974 | +5 | +0.2% | 69,100 |
| 2024/07/01 | 2,885 | 2,969 | 2,838 | 2,969 | +112 | +3.9% | 57,900 |
| 2024/06/28 | 2,870 | 2,901 | 2,831 | 2,857 | -13 | -0.5% | 33,600 |
| 2024/06/27 | 2,835 | 2,878 | 2,802 | 2,870 | +45 | +1.6% | 40,100 |
| 2024/06/26 | 2,882 | 2,882 | 2,801 | 2,825 | -7 | -0.2% | 32,000 |
| 2024/06/25 | 2,818 | 2,897 | 2,811 | 2,832 | +14 | +0.5% | 66,000 |
| 2024/06/24 | 2,717 | 2,839 | 2,697 | 2,818 | +73 | +2.7% | 79,500 |
| 2024/06/21 | 2,775 | 2,823 | 2,741 | 2,745 | -32 | -1.2% | 49,700 |
| 2024/06/20 | 2,755 | 2,827 | 2,752 | 2,777 | +19 | +0.7% | 63,200 |
| 2024/06/19 | 2,645 | 2,797 | 2,645 | 2,758 | +153 | +5.9% | 74,400 |
| 2024/06/18 | 2,548 | 2,610 | 2,502 | 2,605 | +107 | +4.3% | 33,500 |
| 2024/06/17 | 2,608 | 2,608 | 2,493 | 2,498 | -130 | -4.9% | 30,000 |
| 2024/06/14 | 2,410 | 2,628 | 2,410 | 2,628 | +181 | +7.4% | 49,600 |
| 2024/06/13 | 2,550 | 2,550 | 2,423 | 2,447 | -78 | -3.1% | 21,400 |
| 2024/06/12 | 2,565 | 2,578 | 2,518 | 2,525 | +10 | +0.4% | 18,400 |
| 2024/06/11 | 2,510 | 2,565 | 2,507 | 2,515 | +30 | +1.2% | 21,900 |
| 2024/06/10 | 2,410 | 2,485 | 2,410 | 2,485 | +73 | +3% | 24,000 |
| 2024/06/07 | 2,490 | 2,490 | 2,410 | 2,412 | -71 | -2.9% | 69,600 |
| 2024/06/06 | 2,531 | 2,559 | 2,483 | 2,483 | -62 | -2.4% | 38,000 |
| 2024/06/05 | 2,568 | 2,670 | 2,545 | 2,545 | -58 | -2.2% | 41,800 |
| 2024/06/04 | 2,622 | 2,649 | 2,587 | 2,603 | +31 | +1.2% | 61,200 |
| 2024/06/03 | 2,609 | 2,626 | 2,534 | 2,572 | +13 | +0.5% | 111,900 |
| 2024/05/31 | 2,551 | 2,593 | 2,531 | 2,559 | +79 | +3.2% | 45,300 |
251～
300
件表示中 / 2303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 | 251,100円 | +5.9% | +1.3% | 3.03% | 11.63倍 | 1.47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 |
| 酉島製 | 205,400円 | +2.9% | +27.8% | 3.02% | 12.66倍 | 0.97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 |
| 化工機 | 248,700円 | +42.7% | +33.3% | 3.22% | 10.57倍 | 1.49倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 帝国電機 | 334,500円 | -9.9% | -18.7% | 3.29% | 15.02倍 | 1.69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 |
| 荏原実業 | 415,000円 | +6.7% | +4.7% | 2.89% | 14.98倍 | 1.96倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
市場注目の銘柄
チャート関連のコラム
