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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,340 | 5,340 | 5,280 | 5,300 | -40 | -0.7% | 700 |
| 2023/06/28 | 5,260 | 5,340 | 5,260 | 5,340 | +80 | +1.5% | 1,300 |
| 2023/06/27 | 5,300 | 5,300 | 5,260 | 5,260 | -40 | -0.8% | 600 |
| 2023/06/26 | 5,320 | 5,320 | 5,300 | 5,300 | -20 | -0.4% | 1,500 |
| 2023/06/23 | 5,270 | 5,350 | 5,270 | 5,320 | +70 | +1.3% | 2,600 |
| 2023/06/22 | 5,210 | 5,270 | 5,200 | 5,250 | +40 | +0.8% | 800 |
| 2023/06/21 | 5,170 | 5,210 | 5,170 | 5,210 | +40 | +0.8% | 400 |
| 2023/06/20 | 5,190 | 5,190 | 5,170 | 5,170 | -20 | -0.4% | 1,000 |
| 2023/06/19 | 5,160 | 5,190 | 5,160 | 5,190 | +30 | +0.6% | 1,400 |
| 2023/06/16 | 5,170 | 5,170 | 5,100 | 5,160 | -10 | -0.2% | 2,700 |
| 2023/06/15 | 5,210 | 5,210 | 5,110 | 5,170 | -20 | -0.4% | 2,200 |
| 2023/06/14 | 5,180 | 5,210 | 5,180 | 5,190 | +10 | +0.2% | 1,000 |
| 2023/06/13 | 5,220 | 5,220 | 5,170 | 5,180 | -40 | -0.8% | 1,500 |
| 2023/06/12 | 5,200 | 5,220 | 5,130 | 5,220 | +20 | +0.4% | 1,900 |
| 2023/06/09 | 5,200 | 5,230 | 5,200 | 5,200 | -30 | -0.6% | 1,400 |
| 2023/06/08 | 5,250 | 5,260 | 5,190 | 5,230 | -10 | -0.2% | 1,700 |
| 2023/06/07 | 5,280 | 5,340 | 5,230 | 5,240 | -10 | -0.2% | 2,300 |
| 2023/06/06 | 5,220 | 5,250 | 5,220 | 5,250 | +30 | +0.6% | 500 |
| 2023/06/05 | 5,240 | 5,240 | 5,210 | 5,220 | -20 | -0.4% | 2,400 |
| 2023/06/02 | 5,240 | 5,240 | 5,240 | 5,240 | ±0 | ±0% | 700 |
| 2023/06/01 | 5,340 | 5,340 | 5,240 | 5,240 | -30 | -0.6% | 900 |
| 2023/05/31 | 5,300 | 5,300 | 5,260 | 5,270 | -90 | -1.7% | 500 |
| 2023/05/30 | 5,280 | 5,370 | 5,220 | 5,360 | +80 | +1.5% | 2,800 |
| 2023/05/29 | 5,400 | 5,400 | 5,280 | 5,280 | -70 | -1.3% | 1,700 |
| 2023/05/26 | 5,320 | 5,440 | 5,300 | 5,350 | -40 | -0.7% | 5,400 |
| 2023/05/25 | 5,400 | 5,400 | 5,340 | 5,390 | -10 | -0.2% | 3,000 |
| 2023/05/24 | 5,450 | 5,450 | 5,340 | 5,400 | -50 | -0.9% | 5,600 |
| 2023/05/23 | 5,600 | 5,600 | 5,370 | 5,450 | -450 | -7.6% | 24,600 |
| 2023/05/22 | 5,620 | 5,930 | 5,620 | 5,900 | +330 | +5.9% | 9,300 |
| 2023/05/19 | 5,630 | 5,630 | 5,500 | 5,570 | -60 | -1.1% | 1,500 |
| 2023/05/18 | 5,520 | 5,630 | 5,520 | 5,630 | +110 | +2% | 2,200 |
| 2023/05/17 | 5,650 | 5,680 | 5,520 | 5,520 | -230 | -4% | 3,200 |
| 2023/05/16 | 5,600 | 5,800 | 5,530 | 5,750 | +230 | +4.2% | 4,000 |
| 2023/05/15 | 5,610 | 5,670 | 5,500 | 5,520 | -130 | -2.3% | 3,300 |
| 2023/05/12 | 5,700 | 5,700 | 5,650 | 5,650 | - | - | 600 |
| 2023/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/10 | 5,730 | 5,730 | 5,620 | 5,700 | -110 | -1.9% | 2,600 |
| 2023/05/09 | 5,740 | 5,840 | 5,710 | 5,810 | +70 | +1.2% | 2,300 |
| 2023/05/08 | 5,780 | 5,870 | 5,740 | 5,740 | -140 | -2.4% | 2,200 |
| 2023/05/02 | 5,720 | 5,940 | 5,720 | 5,880 | +160 | +2.8% | 2,800 |
| 2023/05/01 | 5,630 | 5,780 | 5,630 | 5,720 | +100 | +1.8% | 3,100 |
| 2023/04/28 | 5,530 | 5,620 | 5,530 | 5,620 | -10 | -0.2% | 700 |
| 2023/04/27 | 5,500 | 5,640 | 5,480 | 5,630 | +120 | +2.2% | 1,800 |
| 2023/04/26 | 5,620 | 5,620 | 5,510 | 5,510 | -160 | -2.8% | 1,400 |
| 2023/04/25 | 5,650 | 5,680 | 5,570 | 5,670 | +20 | +0.4% | 2,700 |
| 2023/04/24 | 5,760 | 5,760 | 5,500 | 5,650 | -110 | -1.9% | 5,300 |
| 2023/04/21 | 5,990 | 6,030 | 5,710 | 5,760 | -290 | -4.8% | 7,400 |
| 2023/04/20 | 6,090 | 6,090 | 5,960 | 6,050 | -40 | -0.7% | 1,500 |
| 2023/04/19 | 6,050 | 6,160 | 5,970 | 6,090 | +20 | +0.3% | 2,200 |
| 2023/04/18 | 6,370 | 6,370 | 6,070 | 6,070 | -280 | -4.4% | 3,300 |
451～
500
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
