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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 4,910 | 4,910 | 4,860 | 4,880 | -30 | -0.6% | 2,900 |
| 2022/03/03 | 4,940 | 5,000 | 4,900 | 4,910 | -20 | -0.4% | 5,800 |
| 2022/03/02 | 5,000 | 5,040 | 4,930 | 4,930 | -70 | -1.4% | 3,300 |
| 2022/03/01 | 5,040 | 5,060 | 5,000 | 5,000 | -60 | -1.2% | 4,600 |
| 2022/02/28 | 5,060 | 5,060 | 5,060 | 5,060 | ±0 | ±0% | 500 |
| 2022/02/25 | 5,060 | 5,080 | 5,060 | 5,060 | +10 | +0.2% | 500 |
| 2022/02/24 | 5,150 | 5,150 | 5,040 | 5,050 | -100 | -1.9% | 3,000 |
| 2022/02/22 | 5,170 | 5,170 | 5,150 | 5,150 | -20 | -0.4% | 1,400 |
| 2022/02/21 | 5,170 | 5,180 | 5,160 | 5,170 | ±0 | ±0% | 800 |
| 2022/02/18 | 5,160 | 5,170 | 5,160 | 5,170 | +30 | +0.6% | 300 |
| 2022/02/17 | 5,150 | 5,150 | 5,140 | 5,140 | ±0 | ±0% | 200 |
| 2022/02/16 | 5,140 | 5,160 | 5,130 | 5,140 | -20 | -0.4% | 400 |
| 2022/02/15 | 5,150 | 5,160 | 5,150 | 5,160 | -10 | -0.2% | 300 |
| 2022/02/14 | 5,130 | 5,170 | 5,120 | 5,170 | +10 | +0.2% | 600 |
| 2022/02/10 | 5,200 | 5,200 | 5,160 | 5,160 | -30 | -0.6% | 400 |
| 2022/02/09 | 5,190 | 5,190 | 5,190 | 5,190 | ±0 | ±0% | 300 |
| 2022/02/08 | 5,190 | 5,190 | 5,190 | 5,190 | +10 | +0.2% | 100 |
| 2022/02/07 | 5,200 | 5,200 | 5,160 | 5,180 | +20 | +0.4% | 500 |
| 2022/02/04 | 5,150 | 5,160 | 5,140 | 5,160 | -20 | -0.4% | 800 |
| 2022/02/03 | 5,150 | 5,180 | 5,150 | 5,180 | ±0 | ±0% | 400 |
| 2022/02/02 | 5,180 | 5,180 | 5,180 | 5,180 | +20 | +0.4% | 200 |
| 2022/02/01 | 5,100 | 5,160 | 5,090 | 5,160 | +40 | +0.8% | 400 |
| 2022/01/31 | 5,100 | 5,130 | 5,100 | 5,120 | +50 | +1% | 700 |
| 2022/01/28 | 5,120 | 5,120 | 5,000 | 5,070 | +30 | +0.6% | 1,300 |
| 2022/01/27 | 5,140 | 5,150 | 4,900 | 5,040 | -100 | -1.9% | 8,000 |
| 2022/01/26 | 5,270 | 5,270 | 5,130 | 5,140 | -160 | -3% | 7,600 |
| 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 |
851～
900
件表示中 / 3768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 | 757,000円 | +3.3% | -12.8% | 3.70% | 15.15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 | 66,800円 | -1.1% | +41.4% | 2.62% | 13.26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 | 26,200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
