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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 7,630 | 8,250 | 7,630 | 8,140 | +600 | +8% | 12,900 |
| 2024/02/21 | 7,350 | 7,540 | 7,210 | 7,540 | +160 | +2.2% | 3,200 |
| 2024/02/20 | 7,420 | 7,490 | 7,300 | 7,380 | -70 | -0.9% | 5,500 |
| 2024/02/19 | 7,050 | 7,450 | 7,000 | 7,450 | +400 | +5.7% | 4,700 |
| 2024/02/16 | 6,850 | 7,080 | 6,730 | 7,050 | +220 | +3.2% | 3,900 |
| 2024/02/15 | 6,920 | 6,920 | 6,800 | 6,830 | -240 | -3.4% | 1,200 |
| 2024/02/14 | 6,830 | 7,140 | 6,730 | 7,070 | +440 | +6.6% | 12,500 |
| 2024/02/13 | 6,540 | 6,630 | 6,520 | 6,630 | +80 | +1.2% | 1,100 |
| 2024/02/09 | 6,570 | 6,570 | 6,510 | 6,550 | -50 | -0.8% | 500 |
| 2024/02/08 | 6,700 | 6,700 | 6,560 | 6,600 | -150 | -2.2% | 1,200 |
| 2024/02/07 | 6,880 | 6,880 | 6,650 | 6,750 | -200 | -2.9% | 1,900 |
| 2024/02/06 | 6,960 | 7,000 | 6,910 | 6,950 | -10 | -0.1% | 1,600 |
| 2024/02/05 | 6,870 | 7,120 | 6,840 | 6,960 | +130 | +1.9% | 3,600 |
| 2024/02/02 | 6,650 | 6,870 | 6,640 | 6,830 | +180 | +2.7% | 4,500 |
| 2024/02/01 | 6,550 | 6,650 | 6,540 | 6,650 | +160 | +2.5% | 2,300 |
| 2024/01/31 | 6,480 | 6,490 | 6,450 | 6,490 | +20 | +0.3% | 900 |
| 2024/01/30 | 6,480 | 6,500 | 6,440 | 6,470 | +70 | +1.1% | 1,200 |
| 2024/01/29 | 6,420 | 6,460 | 6,400 | 6,400 | -20 | -0.3% | 1,500 |
| 2024/01/26 | 6,470 | 6,470 | 6,400 | 6,420 | -50 | -0.8% | 2,000 |
| 2024/01/25 | 6,290 | 6,580 | 6,280 | 6,470 | +180 | +2.9% | 5,800 |
| 2024/01/24 | 6,280 | 6,290 | 6,280 | 6,290 | +10 | +0.2% | 6,800 |
| 2024/01/23 | 6,300 | 6,300 | 6,260 | 6,280 | +60 | +1% | 900 |
| 2024/01/22 | 6,190 | 6,250 | 6,170 | 6,220 | +30 | +0.5% | 2,700 |
| 2024/01/19 | 6,180 | 6,200 | 6,120 | 6,190 | +10 | +0.2% | 2,700 |
| 2024/01/18 | 6,110 | 6,180 | 6,110 | 6,180 | +70 | +1.1% | 400 |
| 2024/01/17 | 6,130 | 6,220 | 6,110 | 6,110 | -20 | -0.3% | 1,300 |
| 2024/01/16 | 6,070 | 6,130 | 6,060 | 6,130 | +50 | +0.8% | 2,000 |
| 2024/01/15 | 6,070 | 6,100 | 6,060 | 6,080 | -30 | -0.5% | 1,700 |
| 2024/01/12 | 6,150 | 6,190 | 6,100 | 6,110 | -40 | -0.7% | 1,500 |
| 2024/01/11 | 6,230 | 6,230 | 6,120 | 6,150 | -50 | -0.8% | 1,400 |
| 2024/01/10 | 6,140 | 6,200 | 6,090 | 6,200 | +90 | +1.5% | 1,700 |
| 2024/01/09 | 6,390 | 6,500 | 6,030 | 6,110 | -250 | -3.9% | 10,700 |
| 2024/01/05 | 6,030 | 6,490 | 5,990 | 6,360 | +390 | +6.5% | 15,100 |
| 2024/01/04 | 5,840 | 5,990 | 5,840 | 5,970 | +200 | +3.5% | 4,000 |
| 2023/12/29 | 5,800 | 5,800 | 5,770 | 5,770 | -10 | -0.2% | 1,000 |
| 2023/12/28 | 5,780 | 5,800 | 5,780 | 5,780 | ±0 | ±0% | 500 |
| 2023/12/27 | 5,800 | 5,800 | 5,760 | 5,780 | -10 | -0.2% | 1,100 |
| 2023/12/26 | 5,790 | 5,790 | 5,790 | 5,790 | +20 | +0.3% | 100 |
| 2023/12/25 | 5,830 | 5,830 | 5,770 | 5,770 | -30 | -0.5% | 2,900 |
| 2023/12/22 | 5,920 | 5,920 | 5,800 | 5,800 | -120 | -2% | 2,800 |
| 2023/12/21 | 5,990 | 6,000 | 5,900 | 5,920 | -70 | -1.2% | 2,900 |
| 2023/12/20 | 5,880 | 5,990 | 5,880 | 5,990 | +110 | +1.9% | 1,100 |
| 2023/12/19 | 5,880 | 5,890 | 5,800 | 5,880 | - | - | 1,600 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 5,900 | 5,900 | 5,880 | 5,890 | -10 | -0.2% | 700 |
| 2023/12/13 | 5,900 | 5,900 | 5,900 | 5,900 | ±0 | ±0% | 400 |
| 2023/12/12 | 5,930 | 5,980 | 5,820 | 5,900 | -20 | -0.3% | 2,500 |
| 2023/12/11 | 5,950 | 5,950 | 5,920 | 5,920 | -60 | -1% | 300 |
| 2023/12/08 | 6,010 | 6,010 | 5,910 | 5,980 | -40 | -0.7% | 1,000 |
51～
100
件表示中 / 3451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 | 721,000円 | +4.1% | +135.3% | 2.77% | 13.17倍 | 0.42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 |
| 高田機 | 362,500円 | +22.7% | +191.2% | 2.76% | 8.27倍 | 0.36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 |
| 共和工業 | 601,000円 | -17.7% | -10.2% | 1.33% | 6.13倍 | 0.55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 |
| 日創プロ | 109,300円 | +28.3% | +184.6% | 2.74% | 8.68倍 | 0.62倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
| 元 旦 | 180,500円 | +3.2% | -27.8% | 1.39% | 16.96倍 | 1.35倍 |
|
金属屋根製品のトップメーカー。公共関連に加え民需拡大。太陽光発電など高機能製品に展開 |
市場注目の銘柄
チャート関連のコラム
