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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,750 | 4,750 | 4,745 | 4,750 | ±0 | ±0% | 300 |
| 2023/02/01 | 4,730 | 4,750 | 4,730 | 4,750 | +20 | +0.4% | 500 |
| 2023/01/31 | 4,725 | 4,750 | 4,725 | 4,730 | +5 | +0.1% | 300 |
| 2023/01/30 | 4,745 | 4,745 | 4,725 | 4,725 | -20 | -0.4% | 800 |
| 2023/01/27 | 4,775 | 4,775 | 4,710 | 4,745 | -5 | -0.1% | 1,200 |
| 2023/01/26 | 4,805 | 4,805 | 4,720 | 4,750 | -30 | -0.6% | 2,100 |
| 2023/01/25 | 4,920 | 4,920 | 4,740 | 4,780 | +140 | +3% | 10,600 |
| 2023/01/24 | 4,650 | 4,650 | 4,590 | 4,640 | +65 | +1.4% | 1,600 |
| 2023/01/23 | 4,515 | 4,575 | 4,515 | 4,575 | +60 | +1.3% | 1,600 |
| 2023/01/20 | 4,520 | 4,520 | 4,515 | 4,515 | -5 | -0.1% | 800 |
| 2023/01/19 | 4,490 | 4,520 | 4,490 | 4,520 | +65 | +1.5% | 1,100 |
| 2023/01/18 | 4,485 | 4,485 | 4,455 | 4,455 | -20 | -0.4% | 1,600 |
| 2023/01/17 | 4,480 | 4,480 | 4,475 | 4,475 | -10 | -0.2% | 200 |
| 2023/01/16 | 4,485 | 4,485 | 4,485 | 4,485 | - | - | 200 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 4,465 | 4,495 | 4,465 | 4,485 | -20 | -0.4% | 700 |
| 2023/01/10 | 4,500 | 4,505 | 4,500 | 4,505 | +5 | +0.1% | 600 |
| 2023/01/06 | 4,430 | 4,500 | 4,430 | 4,500 | +45 | +1% | 400 |
| 2023/01/05 | 4,430 | 4,455 | 4,425 | 4,455 | +25 | +0.6% | 3,300 |
| 2023/01/04 | 4,450 | 4,450 | 4,430 | 4,430 | -30 | -0.7% | 400 |
| 2022/12/30 | 4,460 | 4,460 | 4,460 | 4,460 | +10 | +0.2% | 200 |
| 2022/12/29 | 4,420 | 4,450 | 4,420 | 4,450 | ±0 | ±0% | 1,500 |
| 2022/12/28 | 4,455 | 4,455 | 4,450 | 4,450 | -50 | -1.1% | 2,500 |
| 2022/12/27 | 4,510 | 4,510 | 4,475 | 4,500 | -10 | -0.2% | 1,700 |
| 2022/12/26 | 4,520 | 4,540 | 4,505 | 4,510 | -10 | -0.2% | 5,000 |
| 2022/12/23 | 4,500 | 4,520 | 4,500 | 4,520 | -10 | -0.2% | 1,300 |
| 2022/12/22 | 4,530 | 4,540 | 4,530 | 4,530 | +5 | +0.1% | 1,400 |
| 2022/12/21 | 4,525 | 4,525 | 4,525 | 4,525 | ±0 | ±0% | 2,500 |
| 2022/12/20 | 4,540 | 4,540 | 4,525 | 4,525 | +5 | +0.1% | 1,100 |
| 2022/12/19 | 4,520 | 4,520 | 4,520 | 4,520 | ±0 | ±0% | 300 |
| 2022/12/16 | 4,540 | 4,550 | 4,520 | 4,520 | -25 | -0.6% | 1,100 |
| 2022/12/15 | 4,540 | 4,545 | 4,540 | 4,545 | ±0 | ±0% | 400 |
| 2022/12/14 | 4,545 | 4,550 | 4,545 | 4,545 | -15 | -0.3% | 1,300 |
| 2022/12/13 | 4,550 | 4,560 | 4,550 | 4,560 | +10 | +0.2% | 400 |
| 2022/12/12 | 4,550 | 4,550 | 4,550 | 4,550 | - | - | 100 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 4,530 | 4,560 | 4,500 | 4,515 | -30 | -0.7% | 3,200 |
| 2022/12/07 | 4,580 | 4,580 | 4,545 | 4,545 | -45 | -1% | 1,600 |
| 2022/12/06 | 4,660 | 4,660 | 4,590 | 4,590 | -70 | -1.5% | 1,100 |
| 2022/12/05 | 4,660 | 4,660 | 4,660 | 4,660 | -10 | -0.2% | 500 |
| 2022/12/02 | 4,670 | 4,670 | 4,670 | 4,670 | ±0 | ±0% | 300 |
| 2022/12/01 | 4,620 | 4,670 | 4,575 | 4,670 | -10 | -0.2% | 1,700 |
| 2022/11/30 | 4,655 | 4,680 | 4,655 | 4,680 | +60 | +1.3% | 900 |
| 2022/11/29 | 4,570 | 4,640 | 4,545 | 4,620 | +50 | +1.1% | 1,600 |
| 2022/11/28 | 4,520 | 4,570 | 4,520 | 4,570 | +15 | +0.3% | 1,400 |
| 2022/11/25 | 4,505 | 4,555 | 4,485 | 4,555 | +50 | +1.1% | 2,800 |
| 2022/11/24 | 4,500 | 4,550 | 4,500 | 4,505 | +25 | +0.6% | 2,200 |
| 2022/11/22 | 4,395 | 4,480 | 4,395 | 4,480 | +100 | +2.3% | 700 |
| 2022/11/21 | 4,395 | 4,395 | 4,380 | 4,380 | -15 | -0.3% | 2,500 |
551～
600
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
