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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 4,820 | 4,850 | 4,800 | 4,845 | +25 | +0.5% | 1,600 |
| 2023/03/09 | 4,790 | 4,820 | 4,790 | 4,820 | +45 | +0.9% | 1,500 |
| 2023/03/08 | 4,775 | 4,785 | 4,775 | 4,775 | ±0 | ±0% | 1,300 |
| 2023/03/07 | 4,795 | 4,795 | 4,750 | 4,775 | -20 | -0.4% | 2,900 |
| 2023/03/06 | 4,790 | 4,840 | 4,780 | 4,795 | +15 | +0.3% | 1,800 |
| 2023/03/03 | 4,795 | 4,825 | 4,780 | 4,780 | -15 | -0.3% | 7,400 |
| 2023/03/02 | 4,790 | 4,795 | 4,785 | 4,795 | +15 | +0.3% | 1,900 |
| 2023/03/01 | 4,790 | 4,790 | 4,780 | 4,780 | -10 | -0.2% | 1,700 |
| 2023/02/28 | 4,790 | 4,790 | 4,780 | 4,790 | ±0 | ±0% | 1,200 |
| 2023/02/27 | 4,790 | 4,795 | 4,780 | 4,790 | +15 | +0.3% | 1,800 |
| 2023/02/24 | 4,730 | 4,775 | 4,730 | 4,775 | +25 | +0.5% | 1,100 |
| 2023/02/22 | 4,725 | 4,750 | 4,725 | 4,750 | +25 | +0.5% | 800 |
| 2023/02/21 | 4,730 | 4,730 | 4,710 | 4,725 | ±0 | ±0% | 1,100 |
| 2023/02/20 | 4,680 | 4,725 | 4,680 | 4,725 | +45 | +1% | 2,300 |
| 2023/02/17 | 4,680 | 4,680 | 4,665 | 4,680 | +5 | +0.1% | 700 |
| 2023/02/16 | 4,680 | 4,690 | 4,675 | 4,675 | +10 | +0.2% | 600 |
| 2023/02/15 | 4,660 | 4,665 | 4,660 | 4,665 | +5 | +0.1% | 400 |
| 2023/02/14 | 4,615 | 4,660 | 4,615 | 4,660 | +60 | +1.3% | 1,200 |
| 2023/02/13 | 4,640 | 4,640 | 4,600 | 4,600 | -40 | -0.9% | 1,600 |
| 2023/02/10 | 4,650 | 4,655 | 4,640 | 4,640 | +5 | +0.1% | 600 |
| 2023/02/09 | 4,650 | 4,795 | 4,615 | 4,635 | -15 | -0.3% | 5,600 |
| 2023/02/08 | 4,650 | 4,675 | 4,630 | 4,650 | +50 | +1.1% | 900 |
| 2023/02/07 | 4,620 | 4,640 | 4,600 | 4,600 | -20 | -0.4% | 3,400 |
| 2023/02/06 | 4,715 | 4,715 | 4,610 | 4,620 | -95 | -2% | 7,400 |
| 2023/02/03 | 4,760 | 4,760 | 4,715 | 4,715 | -35 | -0.7% | 300 |
| 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 |
601～
650
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 | 764,000円 | +3.3% | -12.8% | 3.66% | 15.29倍 | 0.42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 | 66,900円 | -1.1% | +41.4% | 2.62% | 13.28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 | 53,500円 | -1.7% | -19.5% | 2.24% | 5.52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
