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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,400 | 4,410 | 4,400 | 4,410 | +10 | +0.2% | 300 |
| 2022/06/22 | 4,400 | 4,410 | 4,400 | 4,400 | ±0 | ±0% | 1,600 |
| 2022/06/21 | 4,410 | 4,430 | 4,390 | 4,400 | -10 | -0.2% | 4,100 |
| 2022/06/20 | 4,405 | 4,410 | 4,405 | 4,410 | +10 | +0.2% | 600 |
| 2022/06/17 | 4,430 | 4,430 | 4,400 | 4,400 | -20 | -0.5% | 500 |
| 2022/06/16 | 4,430 | 4,450 | 4,420 | 4,420 | -10 | -0.2% | 2,200 |
| 2022/06/15 | 4,450 | 4,450 | 4,430 | 4,430 | -20 | -0.4% | 300 |
| 2022/06/14 | 4,440 | 4,450 | 4,440 | 4,450 | -20 | -0.4% | 400 |
| 2022/06/13 | 4,480 | 4,480 | 4,440 | 4,470 | -10 | -0.2% | 800 |
| 2022/06/10 | 4,485 | 4,485 | 4,480 | 4,480 | -10 | -0.2% | 300 |
| 2022/06/09 | 4,490 | 4,490 | 4,490 | 4,490 | +20 | +0.4% | 100 |
| 2022/06/08 | 4,495 | 4,500 | 4,470 | 4,470 | ±0 | ±0% | 2,000 |
| 2022/06/07 | 4,540 | 4,540 | 4,470 | 4,470 | -30 | -0.7% | 1,100 |
| 2022/06/06 | 4,490 | 4,510 | 4,490 | 4,500 | +10 | +0.2% | 2,600 |
| 2022/06/03 | 4,445 | 4,545 | 4,440 | 4,490 | +115 | +2.6% | 19,700 |
| 2022/06/02 | 4,370 | 4,380 | 4,370 | 4,375 | +20 | +0.5% | 900 |
| 2022/06/01 | 4,360 | 4,365 | 4,355 | 4,355 | -5 | -0.1% | 500 |
| 2022/05/31 | 4,355 | 4,360 | 4,350 | 4,360 | +10 | +0.2% | 300 |
| 2022/05/30 | 4,340 | 4,350 | 4,340 | 4,350 | +25 | +0.6% | 1,200 |
| 2022/05/27 | 4,320 | 4,325 | 4,320 | 4,325 | +5 | +0.1% | 600 |
| 2022/05/26 | 4,340 | 4,340 | 4,320 | 4,320 | -5 | -0.1% | 1,600 |
| 2022/05/25 | 4,340 | 4,340 | 4,325 | 4,325 | +5 | +0.1% | 800 |
| 2022/05/24 | 4,325 | 4,325 | 4,310 | 4,320 | -5 | -0.1% | 1,300 |
| 2022/05/23 | 4,315 | 4,340 | 4,315 | 4,325 | +20 | +0.5% | 1,000 |
| 2022/05/20 | 4,345 | 4,400 | 4,300 | 4,305 | -40 | -0.9% | 6,200 |
| 2022/05/19 | 4,490 | 4,560 | 4,330 | 4,345 | -140 | -3.1% | 8,200 |
| 2022/05/18 | 4,510 | 4,510 | 4,480 | 4,485 | -75 | -1.6% | 4,400 |
| 2022/05/17 | 4,610 | 4,620 | 4,560 | 4,560 | -160 | -3.4% | 4,800 |
| 2022/05/16 | 4,755 | 4,755 | 4,720 | 4,720 | -40 | -0.8% | 1,200 |
| 2022/05/13 | 4,735 | 4,760 | 4,735 | 4,760 | -10 | -0.2% | 800 |
| 2022/05/12 | 4,820 | 4,820 | 4,750 | 4,770 | +20 | +0.4% | 1,400 |
| 2022/05/11 | 4,750 | 4,750 | 4,730 | 4,750 | ±0 | ±0% | 3,300 |
| 2022/05/10 | 4,760 | 4,760 | 4,750 | 4,750 | -10 | -0.2% | 800 |
| 2022/05/09 | 4,760 | 4,760 | 4,750 | 4,760 | ±0 | ±0% | 500 |
| 2022/05/06 | 4,760 | 4,765 | 4,750 | 4,760 | +10 | +0.2% | 900 |
| 2022/05/02 | 4,760 | 4,780 | 4,750 | 4,750 | -10 | -0.2% | 1,200 |
| 2022/04/28 | 4,795 | 4,795 | 4,760 | 4,760 | -20 | -0.4% | 1,300 |
| 2022/04/27 | 4,785 | 4,830 | 4,780 | 4,780 | -15 | -0.3% | 1,500 |
| 2022/04/26 | 4,840 | 4,840 | 4,790 | 4,795 | -45 | -0.9% | 2,300 |
| 2022/04/25 | 4,805 | 4,840 | 4,780 | 4,840 | +5 | +0.1% | 1,100 |
| 2022/04/22 | 4,825 | 4,835 | 4,825 | 4,835 | +10 | +0.2% | 800 |
| 2022/04/21 | 4,805 | 4,825 | 4,800 | 4,825 | -10 | -0.2% | 300 |
| 2022/04/20 | 4,840 | 4,850 | 4,805 | 4,835 | -5 | -0.1% | 1,800 |
| 2022/04/19 | 4,850 | 4,850 | 4,840 | 4,840 | -15 | -0.3% | 600 |
| 2022/04/18 | 4,855 | 4,855 | 4,855 | 4,855 | +35 | +0.7% | 100 |
| 2022/04/15 | 4,825 | 4,840 | 4,800 | 4,820 | -5 | -0.1% | 1,000 |
| 2022/04/14 | 4,825 | 4,830 | 4,825 | 4,825 | +65 | +1.4% | 500 |
| 2022/04/13 | 4,740 | 4,760 | 4,740 | 4,760 | +15 | +0.3% | 400 |
| 2022/04/12 | 4,755 | 4,800 | 4,740 | 4,745 | -10 | -0.2% | 1,400 |
| 2022/04/11 | 4,795 | 4,845 | 4,740 | 4,755 | -35 | -0.7% | 3,800 |
701～
750
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
