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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 4,665 | 4,665 | 4,665 | 4,665 | ±0 | ±0% | 100 |
| 2022/07/28 | 4,665 | 4,665 | 4,665 | 4,665 | +10 | +0.2% | 300 |
| 2022/07/27 | 4,685 | 4,685 | 4,655 | 4,655 | -30 | -0.6% | 500 |
| 2022/07/26 | 4,680 | 4,695 | 4,665 | 4,685 | +5 | +0.1% | 2,000 |
| 2022/07/25 | 4,680 | 4,680 | 4,680 | 4,680 | +10 | +0.2% | 300 |
| 2022/07/22 | 4,615 | 4,670 | 4,615 | 4,670 | +70 | +1.5% | 2,600 |
| 2022/07/21 | 4,600 | 4,615 | 4,600 | 4,600 | ±0 | ±0% | 1,200 |
| 2022/07/20 | 4,595 | 4,610 | 4,590 | 4,600 | +20 | +0.4% | 1,300 |
| 2022/07/19 | 4,610 | 4,610 | 4,580 | 4,580 | -20 | -0.4% | 400 |
| 2022/07/15 | 4,620 | 4,650 | 4,600 | 4,600 | +10 | +0.2% | 400 |
| 2022/07/14 | 4,550 | 4,590 | 4,550 | 4,590 | +20 | +0.4% | 600 |
| 2022/07/13 | 4,560 | 4,570 | 4,560 | 4,570 | +10 | +0.2% | 300 |
| 2022/07/12 | 4,590 | 4,590 | 4,530 | 4,560 | -20 | -0.4% | 400 |
| 2022/07/11 | 4,580 | 4,655 | 4,580 | 4,580 | +20 | +0.4% | 1,400 |
| 2022/07/08 | 4,530 | 4,590 | 4,530 | 4,560 | +35 | +0.8% | 1,000 |
| 2022/07/07 | 4,530 | 4,530 | 4,500 | 4,525 | +15 | +0.3% | 1,100 |
| 2022/07/06 | 4,510 | 4,535 | 4,510 | 4,510 | ±0 | ±0% | 1,200 |
| 2022/07/05 | 4,510 | 4,555 | 4,510 | 4,510 | ±0 | ±0% | 2,300 |
| 2022/07/04 | 4,510 | 4,510 | 4,510 | 4,510 | +5 | +0.1% | 700 |
| 2022/07/01 | 4,450 | 4,510 | 4,450 | 4,505 | +65 | +1.5% | 1,700 |
| 2022/06/30 | 4,500 | 4,500 | 4,405 | 4,440 | -60 | -1.3% | 1,100 |
| 2022/06/29 | 4,495 | 4,500 | 4,490 | 4,500 | +5 | +0.1% | 600 |
| 2022/06/28 | 4,500 | 4,505 | 4,495 | 4,495 | -5 | -0.1% | 1,000 |
| 2022/06/27 | 4,415 | 4,500 | 4,415 | 4,500 | +90 | +2% | 1,800 |
| 2022/06/24 | 4,415 | 4,415 | 4,410 | 4,410 | ±0 | ±0% | 500 |
| 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 |
751～
800
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 | 755,000円 | +3.3% | -12.8% | 3.71% | 15.11倍 | 0.41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 | 53,300円 | -1.7% | -19.5% | 2.25% | 5.50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 | 26,200円 | +2.4% | -50.5% | 4.96% | 138.62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 | 598,000円 | -1.5% | -3.3% | 1.34% | 12.76倍 | 0.50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
