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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 6,250 | 6,250 | 6,200 | 6,200 | -50 | -0.8% | 500 |
| 2025/05/01 | 6,250 | 6,290 | 6,250 | 6,250 | - | - | 600 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 6,220 | 6,250 | 6,200 | 6,250 | -60 | -1% | 500 |
| 2025/04/25 | 6,310 | 6,310 | 6,310 | 6,310 | ±0 | ±0% | 100 |
| 2025/04/24 | 6,230 | 6,330 | 6,230 | 6,310 | +120 | +1.9% | 500 |
| 2025/04/23 | 6,280 | 6,280 | 6,160 | 6,190 | -90 | -1.4% | 1,600 |
| 2025/04/22 | 6,190 | 6,280 | 6,190 | 6,280 | -10 | -0.2% | 400 |
| 2025/04/21 | 6,120 | 6,290 | 6,100 | 6,290 | +170 | +2.8% | 1,200 |
| 2025/04/18 | 6,120 | 6,120 | 6,120 | 6,120 | +90 | +1.5% | 200 |
| 2025/04/17 | 6,030 | 6,030 | 6,030 | 6,030 | ±0 | ±0% | 400 |
| 2025/04/16 | 6,050 | 6,050 | 6,020 | 6,030 | -20 | -0.3% | 400 |
| 2025/04/15 | 6,050 | 6,050 | 6,050 | 6,050 | ±0 | ±0% | 400 |
| 2025/04/14 | 6,040 | 6,050 | 6,040 | 6,050 | +10 | +0.2% | 600 |
| 2025/04/11 | 5,980 | 6,090 | 5,930 | 6,040 | -40 | -0.7% | 500 |
| 2025/04/10 | 5,990 | 6,080 | 5,960 | 6,080 | +390 | +6.9% | 2,000 |
| 2025/04/09 | 5,890 | 5,890 | 5,690 | 5,690 | -200 | -3.4% | 7,400 |
| 2025/04/08 | 5,770 | 6,080 | 5,770 | 5,890 | +190 | +3.3% | 2,500 |
| 2025/04/07 | 5,780 | 5,850 | 5,580 | 5,700 | -480 | -7.8% | 1,600 |
| 2025/04/04 | 6,110 | 6,190 | 5,900 | 6,180 | +20 | +0.3% | 8,000 |
| 2025/04/03 | 6,200 | 6,220 | 6,160 | 6,160 | - | - | 3,000 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 6,300 | 6,300 | 6,270 | 6,270 | -30 | -0.5% | 200 |
| 2025/03/31 | 6,270 | 6,300 | 6,200 | 6,300 | -50 | -0.8% | 1,800 |
| 2025/03/28 | 6,380 | 6,380 | 6,350 | 6,350 | -130 | -2% | 400 |
| 2025/03/27 | 6,530 | 6,530 | 6,480 | 6,480 | -50 | -0.8% | 300 |
| 2025/03/26 | 6,470 | 6,530 | 6,460 | 6,530 | +60 | +0.9% | 1,500 |
| 2025/03/25 | 6,440 | 6,570 | 6,440 | 6,470 | +70 | +1.1% | 800 |
| 2025/03/24 | 6,420 | 6,450 | 6,400 | 6,400 | -50 | -0.8% | 5,200 |
| 2025/03/21 | 6,470 | 6,470 | 6,400 | 6,450 | -20 | -0.3% | 2,500 |
| 2025/03/19 | 6,460 | 6,470 | 6,440 | 6,470 | +30 | +0.5% | 600 |
| 2025/03/18 | 6,380 | 6,440 | 6,380 | 6,440 | +10 | +0.2% | 800 |
| 2025/03/17 | 6,530 | 6,530 | 6,400 | 6,430 | -30 | -0.5% | 3,800 |
| 2025/03/14 | 6,520 | 6,520 | 6,460 | 6,460 | +40 | +0.6% | 700 |
| 2025/03/13 | 6,500 | 6,510 | 6,400 | 6,420 | -110 | -1.7% | 3,400 |
| 2025/03/12 | 6,530 | 6,530 | 6,530 | 6,530 | -80 | -1.2% | 500 |
| 2025/03/11 | 6,650 | 6,650 | 6,610 | 6,610 | -90 | -1.3% | 300 |
| 2025/03/10 | 6,700 | 6,700 | 6,700 | 6,700 | ±0 | ±0% | 400 |
| 2025/03/07 | 6,690 | 6,700 | 6,690 | 6,700 | +40 | +0.6% | 300 |
| 2025/03/06 | 6,660 | 6,660 | 6,660 | 6,660 | ±0 | ±0% | 800 |
| 2025/03/05 | 6,630 | 6,660 | 6,630 | 6,660 | +60 | +0.9% | 300 |
| 2025/03/04 | 6,610 | 6,610 | 6,600 | 6,600 | -30 | -0.5% | 200 |
| 2025/03/03 | 6,600 | 6,630 | 6,600 | 6,630 | +80 | +1.2% | 300 |
| 2025/02/28 | 6,630 | 6,630 | 6,550 | 6,550 | -180 | -2.7% | 400 |
| 2025/02/27 | 6,600 | 6,730 | 6,590 | 6,730 | +60 | +0.9% | 1,800 |
| 2025/02/26 | 6,540 | 6,690 | 6,540 | 6,670 | +100 | +1.5% | 2,400 |
| 2025/02/25 | 6,570 | 6,600 | 6,520 | 6,570 | ±0 | ±0% | 900 |
| 2025/02/21 | 6,600 | 6,600 | 6,540 | 6,570 | -30 | -0.5% | 600 |
| 2025/02/20 | 6,550 | 6,600 | 6,540 | 6,600 | +50 | +0.8% | 600 |
| 2025/02/19 | 6,560 | 6,570 | 6,550 | 6,550 | -20 | -0.3% | 300 |
1～
50
件表示中 / 3692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 | 620,000円 | +1.2% | -20.4% | 4.03% | 13.03倍 | 0.36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 |
| 共和工業 | 552,000円 | -7.0% | -24.3% | 1.45% | 11.78倍 | 0.47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 |
| ＳＨＩＮＰＯ | 122,100円 | +4.0% | +18.5% | 3.28% | 8.23倍 | 1.00倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 高田機 | 101,400円 | -8.6% | -75.7% | 4.93% | 19.49倍 | 0.28倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| ＭＫ精工 | 43,400円 | -2.7% | -43.2% | 2.30% | 9.13倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
