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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,410 | 5,410 | 5,250 | 5,300 | -110 | -2% | 3,000 |
| 2022/01/24 | 5,400 | 5,410 | 5,400 | 5,410 | +10 | +0.2% | 500 |
| 2022/01/21 | 5,400 | 5,400 | 5,400 | 5,400 | +30 | +0.6% | 100 |
| 2022/01/20 | 5,380 | 5,380 | 5,370 | 5,370 | -10 | -0.2% | 600 |
| 2022/01/19 | 5,390 | 5,400 | 5,380 | 5,380 | -20 | -0.4% | 600 |
| 2022/01/18 | 5,410 | 5,410 | 5,400 | 5,400 | ±0 | ±0% | 200 |
| 2022/01/17 | 5,430 | 5,430 | 5,400 | 5,400 | -20 | -0.4% | 400 |
| 2022/01/14 | 5,420 | 5,420 | 5,420 | 5,420 | - | - | 100 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 5,360 | 5,360 | 5,360 | 5,360 | +20 | +0.4% | 400 |
| 2022/01/11 | 5,380 | 5,380 | 5,340 | 5,340 | -40 | -0.7% | 800 |
| 2022/01/07 | 5,430 | 5,430 | 5,380 | 5,380 | -20 | -0.4% | 900 |
| 2022/01/06 | 5,390 | 5,400 | 5,390 | 5,400 | -30 | -0.6% | 400 |
| 2022/01/05 | 5,440 | 5,510 | 5,390 | 5,430 | -50 | -0.9% | 3,800 |
| 2022/01/04 | 5,510 | 5,590 | 5,420 | 5,480 | +110 | +2% | 4,400 |
| 2021/12/30 | 5,370 | 5,370 | 5,350 | 5,370 | +20 | +0.4% | 1,800 |
| 2021/12/29 | 5,390 | 5,390 | 5,350 | 5,350 | +10 | +0.2% | 1,000 |
| 2021/12/28 | 5,420 | 5,420 | 5,320 | 5,340 | -80 | -1.5% | 1,700 |
| 2021/12/27 | 5,420 | 5,420 | 5,420 | 5,420 | ±0 | ±0% | 700 |
| 2021/12/24 | 5,380 | 5,420 | 5,380 | 5,420 | +50 | +0.9% | 1,800 |
| 2021/12/23 | 5,400 | 5,430 | 5,360 | 5,370 | -30 | -0.6% | 1,000 |
| 2021/12/22 | 5,360 | 5,400 | 5,350 | 5,400 | +50 | +0.9% | 600 |
| 2021/12/21 | 5,350 | 5,380 | 5,350 | 5,350 | ±0 | ±0% | 400 |
| 2021/12/20 | 5,410 | 5,420 | 5,350 | 5,350 | -60 | -1.1% | 6,600 |
| 2021/12/17 | 5,400 | 5,460 | 5,400 | 5,410 | -40 | -0.7% | 500 |
| 2021/12/16 | 5,490 | 5,490 | 5,430 | 5,450 | -40 | -0.7% | 1,800 |
| 2021/12/15 | 5,530 | 5,530 | 5,490 | 5,490 | -70 | -1.3% | 2,300 |
| 2021/12/14 | 5,560 | 5,580 | 5,520 | 5,560 | +20 | +0.4% | 600 |
| 2021/12/13 | 5,480 | 5,540 | 5,480 | 5,540 | +90 | +1.7% | 700 |
| 2021/12/10 | 5,450 | 5,450 | 5,450 | 5,450 | +40 | +0.7% | 100 |
| 2021/12/09 | 5,420 | 5,450 | 5,410 | 5,410 | ±0 | ±0% | 600 |
| 2021/12/08 | 5,510 | 5,510 | 5,410 | 5,410 | +30 | +0.6% | 600 |
| 2021/12/07 | 5,380 | 5,390 | 5,380 | 5,380 | +20 | +0.4% | 300 |
| 2021/12/06 | 5,440 | 5,440 | 5,340 | 5,360 | -70 | -1.3% | 1,100 |
| 2021/12/03 | 5,310 | 5,430 | 5,310 | 5,430 | +140 | +2.6% | 600 |
| 2021/12/02 | 5,390 | 5,390 | 5,290 | 5,290 | -130 | -2.4% | 800 |
| 2021/12/01 | 5,520 | 5,520 | 5,230 | 5,420 | -70 | -1.3% | 4,200 |
| 2021/11/30 | 5,530 | 5,530 | 5,490 | 5,490 | +70 | +1.3% | 2,600 |
| 2021/11/29 | 5,540 | 5,540 | 5,420 | 5,420 | -110 | -2% | 1,700 |
| 2021/11/26 | 5,620 | 5,620 | 5,530 | 5,530 | -90 | -1.6% | 3,000 |
| 2021/11/25 | 5,620 | 5,620 | 5,620 | 5,620 | - | - | 400 |
| 2021/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/22 | 5,600 | 5,620 | 5,600 | 5,620 | +20 | +0.4% | 600 |
| 2021/11/19 | 5,600 | 5,610 | 5,590 | 5,600 | +10 | +0.2% | 400 |
| 2021/11/18 | 5,650 | 5,650 | 5,590 | 5,590 | -70 | -1.2% | 1,800 |
| 2021/11/17 | 5,680 | 5,680 | 5,660 | 5,660 | -20 | -0.4% | 600 |
| 2021/11/16 | 5,680 | 5,680 | 5,680 | 5,680 | +10 | +0.2% | 800 |
| 2021/11/15 | 5,670 | 5,670 | 5,670 | 5,670 | -10 | -0.2% | 300 |
| 2021/11/12 | 5,620 | 5,700 | 5,620 | 5,680 | +80 | +1.4% | 3,400 |
| 2021/11/11 | 5,580 | 5,610 | 5,580 | 5,600 | - | - | 400 |
801～
850
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
