イワブチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 7,570 | 7,600 | 7,490 | 7,520 | -70 | -0.9% | 4,600 |
| 2025/08/20 | 7,530 | 7,590 | 7,460 | 7,590 | +60 | +0.8% | 1,600 |
| 2025/08/19 | 7,480 | 7,530 | 7,320 | 7,530 | +50 | +0.7% | 1,900 |
| 2025/08/18 | 7,440 | 7,590 | 7,440 | 7,480 | +70 | +0.9% | 1,800 |
| 2025/08/15 | 7,400 | 7,420 | 7,350 | 7,410 | ±0 | ±0% | 2,700 |
| 2025/08/14 | 7,410 | 7,490 | 7,240 | 7,410 | +450 | +6.5% | 6,400 |
| 2025/08/13 | 6,930 | 7,000 | 6,930 | 6,960 | +40 | +0.6% | 1,200 |
| 2025/08/12 | 6,920 | 6,980 | 6,920 | 6,920 | -60 | -0.9% | 1,800 |
| 2025/08/08 | 6,940 | 6,990 | 6,920 | 6,980 | +70 | +1% | 1,000 |
| 2025/08/07 | 6,850 | 6,910 | 6,850 | 6,910 | -10 | -0.1% | 600 |
| 2025/08/06 | 6,850 | 6,920 | 6,850 | 6,920 | +140 | +2.1% | 2,300 |
| 2025/08/05 | 6,800 | 6,800 | 6,760 | 6,780 | +30 | +0.4% | 500 |
| 2025/08/04 | 6,800 | 6,800 | 6,750 | 6,750 | - | - | 4,300 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 6,760 | 6,770 | 6,740 | 6,740 | -10 | -0.1% | 500 |
| 2025/07/30 | 6,680 | 6,780 | 6,670 | 6,750 | +70 | +1% | 1,100 |
| 2025/07/29 | 6,630 | 6,680 | 6,570 | 6,680 | +150 | +2.3% | 1,900 |
| 2025/07/28 | 6,570 | 6,570 | 6,530 | 6,530 | -40 | -0.6% | 400 |
| 2025/07/25 | 6,510 | 6,570 | 6,500 | 6,570 | +70 | +1.1% | 2,400 |
| 2025/07/24 | 6,520 | 6,520 | 6,500 | 6,500 | -20 | -0.3% | 300 |
| 2025/07/23 | 6,430 | 6,520 | 6,410 | 6,520 | +130 | +2% | 2,300 |
| 2025/07/22 | 6,430 | 6,490 | 6,300 | 6,390 | -10 | -0.2% | 6,600 |
| 2025/07/18 | 6,400 | 6,450 | 6,310 | 6,400 | - | - | 8,400 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 6,500 | 6,500 | 6,460 | 6,500 | +20 | +0.3% | 1,100 |
| 2025/07/15 | 6,500 | 6,580 | 6,480 | 6,480 | -20 | -0.3% | 800 |
| 2025/07/14 | 6,500 | 6,500 | 6,500 | 6,500 | ±0 | ±0% | 1,000 |
| 2025/07/11 | 6,450 | 6,530 | 6,400 | 6,500 | +30 | +0.5% | 1,400 |
| 2025/07/10 | 6,530 | 6,570 | 6,470 | 6,470 | -70 | -1.1% | 1,900 |
| 2025/07/09 | 6,690 | 6,730 | 6,540 | 6,540 | -110 | -1.7% | 800 |
| 2025/07/08 | 6,740 | 6,740 | 6,650 | 6,650 | -30 | -0.4% | 400 |
| 2025/07/07 | 6,700 | 6,700 | 6,530 | 6,680 | -120 | -1.8% | 1,400 |
| 2025/07/04 | 7,030 | 7,030 | 6,800 | 6,800 | -150 | -2.2% | 4,900 |
| 2025/07/03 | 7,000 | 7,060 | 6,900 | 6,950 | +40 | +0.6% | 16,100 |
| 2025/07/02 | 6,960 | 7,060 | 6,770 | 6,910 | -20 | -0.3% | 21,900 |
| 2025/07/01 | 6,940 | 6,970 | 6,930 | 6,930 | +40 | +0.6% | 1,000 |
| 2025/06/30 | 6,890 | 6,930 | 6,850 | 6,890 | +60 | +0.9% | 1,100 |
| 2025/06/27 | 6,890 | 6,900 | 6,830 | 6,830 | -70 | -1% | 500 |
| 2025/06/26 | 6,720 | 6,900 | 6,720 | 6,900 | +190 | +2.8% | 4,300 |
| 2025/06/25 | 6,710 | 6,710 | 6,650 | 6,710 | +10 | +0.1% | 800 |
| 2025/06/24 | 6,540 | 6,700 | 6,540 | 6,700 | +250 | +3.9% | 1,900 |
| 2025/06/23 | 6,550 | 6,550 | 6,450 | 6,450 | -100 | -1.5% | 500 |
| 2025/06/20 | 6,530 | 6,550 | 6,500 | 6,550 | +20 | +0.3% | 700 |
| 2025/06/19 | 6,500 | 6,550 | 6,480 | 6,530 | +30 | +0.5% | 1,500 |
| 2025/06/18 | 6,440 | 6,500 | 6,400 | 6,500 | +50 | +0.8% | 1,100 |
| 2025/06/17 | 6,350 | 6,450 | 6,350 | 6,450 | +50 | +0.8% | 300 |
| 2025/06/16 | 6,400 | 6,400 | 6,310 | 6,400 | ±0 | ±0% | 700 |
| 2025/06/13 | 6,420 | 6,420 | 6,400 | 6,400 | - | - | 300 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「イワブチ」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 |
|---|---|---|---|---|---|---|---|---|
| イワブチ | 752,000円 | +3.3% | -12.8% | 3.72% | 15.05倍 | 0.41倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| 兼 房 | 67,000円 | -1.1% | +41.4% | 2.61% | 13.30倍 | 0.30倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| ＭＫ精工 | 53,200円 | -1.7% | -19.5% | 2.26% | 5.49倍 | 0.44倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| エスイー | 26,300円 | +2.4% | -50.5% | 4.94% | 139.15倍 | 0.71倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 共和工業 | 590,000円 | -1.5% | -3.3% | 1.36% | 12.59倍 | 0.49倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
市場注目の銘柄
チャート関連のコラム
