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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 6,550 | 6,590 | 6,520 | 6,570 | +110 | +1.7% | 1,700 |
| 2025/02/17 | 6,460 | 6,460 | 6,460 | 6,460 | ±0 | ±0% | 100 |
| 2025/02/14 | 6,620 | 6,620 | 6,460 | 6,460 | -170 | -2.6% | 1,300 |
| 2025/02/13 | 6,580 | 6,630 | 6,520 | 6,630 | +60 | +0.9% | 1,200 |
| 2025/02/12 | 6,440 | 6,570 | 6,440 | 6,570 | +170 | +2.7% | 1,200 |
| 2025/02/10 | 6,400 | 6,410 | 6,360 | 6,400 | +20 | +0.3% | 800 |
| 2025/02/07 | 6,360 | 6,380 | 6,360 | 6,380 | +30 | +0.5% | 200 |
| 2025/02/06 | 6,330 | 6,380 | 6,300 | 6,350 | +10 | +0.2% | 1,300 |
| 2025/02/05 | 6,340 | 6,340 | 6,340 | 6,340 | ±0 | ±0% | 200 |
| 2025/02/04 | 6,340 | 6,340 | 6,340 | 6,340 | ±0 | ±0% | 300 |
| 2025/02/03 | 6,350 | 6,370 | 6,340 | 6,340 | - | - | 1,700 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 6,310 | 6,340 | 6,300 | 6,300 | -50 | -0.8% | 500 |
| 2025/01/29 | 6,300 | 6,350 | 6,270 | 6,350 | +50 | +0.8% | 1,500 |
| 2025/01/28 | 6,300 | 6,300 | 6,300 | 6,300 | -10 | -0.2% | 100 |
| 2025/01/27 | 6,310 | 6,310 | 6,310 | 6,310 | ±0 | ±0% | 300 |
| 2025/01/24 | 6,270 | 6,320 | 6,270 | 6,310 | +60 | +1% | 900 |
| 2025/01/23 | 6,300 | 6,350 | 6,250 | 6,250 | - | - | 7,600 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 6,350 | 6,350 | 6,300 | 6,300 | -50 | -0.8% | 500 |
| 2025/01/20 | 6,350 | 6,350 | 6,350 | 6,350 | - | - | 100 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 6,350 | 6,350 | 6,350 | 6,350 | -40 | -0.6% | 100 |
| 2025/01/15 | 6,390 | 6,390 | 6,390 | 6,390 | +50 | +0.8% | 400 |
| 2025/01/14 | 6,340 | 6,370 | 6,340 | 6,340 | ±0 | ±0% | 1,500 |
| 2025/01/10 | 6,340 | 6,340 | 6,340 | 6,340 | - | - | 100 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 6,380 | 6,380 | 6,380 | 6,380 | ±0 | ±0% | 1,000 |
| 2025/01/07 | 6,370 | 6,380 | 6,370 | 6,380 | +10 | +0.2% | 3,200 |
| 2025/01/06 | 6,330 | 6,400 | 6,330 | 6,370 | -50 | -0.8% | 1,900 |
| 2024/12/30 | 6,480 | 6,480 | 6,420 | 6,420 | -30 | -0.5% | 400 |
| 2024/12/27 | 6,450 | 6,450 | 6,450 | 6,450 | ±0 | ±0% | 200 |
| 2024/12/26 | 6,450 | 6,450 | 6,450 | 6,450 | +10 | +0.2% | 200 |
| 2024/12/25 | 6,520 | 6,520 | 6,400 | 6,440 | -40 | -0.6% | 1,000 |
| 2024/12/24 | 6,350 | 6,500 | 6,350 | 6,480 | +130 | +2% | 500 |
| 2024/12/23 | 6,450 | 6,450 | 6,300 | 6,350 | -100 | -1.6% | 2,600 |
| 2024/12/20 | 6,360 | 6,450 | 6,350 | 6,450 | - | - | 800 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 6,340 | 6,340 | 6,340 | 6,340 | -20 | -0.3% | 300 |
| 2024/12/17 | 6,390 | 6,390 | 6,360 | 6,360 | -10 | -0.2% | 700 |
| 2024/12/16 | 6,360 | 6,370 | 6,360 | 6,370 | -20 | -0.3% | 200 |
| 2024/12/13 | 6,300 | 6,390 | 6,300 | 6,390 | -10 | -0.2% | 300 |
| 2024/12/12 | 6,400 | 6,400 | 6,400 | 6,400 | ±0 | ±0% | 100 |
| 2024/12/11 | 6,400 | 6,400 | 6,400 | 6,400 | +100 | +1.6% | 400 |
| 2024/12/10 | 6,300 | 6,400 | 6,300 | 6,300 | -40 | -0.6% | 400 |
| 2024/12/09 | 6,350 | 6,350 | 6,340 | 6,340 | -10 | -0.2% | 400 |
| 2024/12/06 | 6,340 | 6,370 | 6,340 | 6,350 | +10 | +0.2% | 500 |
| 2024/12/05 | 6,340 | 6,340 | 6,340 | 6,340 | +100 | +1.6% | 100 |
| 2024/12/04 | 6,250 | 6,260 | 6,220 | 6,240 | - | - | 500 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
