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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 4,370 | 4,395 | 4,370 | 4,395 | +40 | +0.9% | 1,000 |
| 2022/11/17 | 4,365 | 4,365 | 4,355 | 4,355 | -25 | -0.6% | 1,700 |
| 2022/11/16 | 4,370 | 4,380 | 4,370 | 4,380 | -10 | -0.2% | 200 |
| 2022/11/15 | 4,375 | 4,395 | 4,370 | 4,390 | +10 | +0.2% | 2,000 |
| 2022/11/14 | 4,415 | 4,460 | 4,380 | 4,380 | -50 | -1.1% | 800 |
| 2022/11/11 | 4,430 | 4,430 | 4,430 | 4,430 | -30 | -0.7% | 600 |
| 2022/11/10 | 4,460 | 4,460 | 4,460 | 4,460 | - | - | 600 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 4,440 | 4,455 | 4,440 | 4,455 | +15 | +0.3% | 300 |
| 2022/11/07 | 4,420 | 4,440 | 4,350 | 4,440 | +40 | +0.9% | 2,600 |
| 2022/11/04 | 4,400 | 4,400 | 4,375 | 4,400 | ±0 | ±0% | 1,400 |
| 2022/11/02 | 4,455 | 4,455 | 4,380 | 4,400 | -60 | -1.3% | 4,100 |
| 2022/11/01 | 4,465 | 4,470 | 4,435 | 4,460 | ±0 | ±0% | 1,300 |
| 2022/10/31 | 4,475 | 4,475 | 4,460 | 4,460 | -15 | -0.3% | 2,600 |
| 2022/10/28 | 4,510 | 4,510 | 4,465 | 4,475 | -35 | -0.8% | 1,600 |
| 2022/10/27 | 4,505 | 4,530 | 4,505 | 4,510 | -40 | -0.9% | 800 |
| 2022/10/26 | 4,550 | 4,550 | 4,550 | 4,550 | ±0 | ±0% | 400 |
| 2022/10/25 | 4,550 | 4,550 | 4,550 | 4,550 | +50 | +1.1% | 700 |
| 2022/10/24 | 4,500 | 4,500 | 4,450 | 4,500 | -45 | -1% | 1,300 |
| 2022/10/21 | 4,545 | 4,550 | 4,545 | 4,545 | ±0 | ±0% | 1,300 |
| 2022/10/20 | 4,545 | 4,545 | 4,545 | 4,545 | ±0 | ±0% | 1,000 |
| 2022/10/19 | 4,585 | 4,585 | 4,530 | 4,545 | -40 | -0.9% | 3,400 |
| 2022/10/18 | 4,585 | 4,585 | 4,525 | 4,585 | -35 | -0.8% | 1,700 |
| 2022/10/17 | 4,620 | 4,620 | 4,620 | 4,620 | - | - | 100 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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
