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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 5,770 | 5,810 | 5,660 | 5,810 | +10 | +0.2% | 3,200 |
| 2021/07/12 | 5,800 | 5,800 | 5,800 | 5,800 | +30 | +0.5% | 600 |
| 2021/07/09 | 5,810 | 5,810 | 5,770 | 5,770 | -50 | -0.9% | 300 |
| 2021/07/08 | 5,820 | 5,820 | 5,820 | 5,820 | ±0 | ±0% | 100 |
| 2021/07/07 | 5,820 | 5,820 | 5,820 | 5,820 | -20 | -0.3% | 200 |
| 2021/07/06 | 5,860 | 5,860 | 5,840 | 5,840 | -40 | -0.7% | 700 |
| 2021/07/05 | 5,820 | 5,880 | 5,820 | 5,880 | +40 | +0.7% | 500 |
| 2021/07/02 | 5,840 | 5,840 | 5,840 | 5,840 | -30 | -0.5% | 100 |
| 2021/07/01 | 5,870 | 5,870 | 5,860 | 5,870 | -30 | -0.5% | 300 |
| 2021/06/30 | 5,900 | 5,900 | 5,900 | 5,900 | ±0 | ±0% | 100 |
| 2021/06/29 | 5,900 | 5,900 | 5,900 | 5,900 | ±0 | ±0% | 100 |
| 2021/06/28 | 5,880 | 5,920 | 5,880 | 5,900 | +30 | +0.5% | 1,300 |
| 2021/06/25 | 5,840 | 5,870 | 5,840 | 5,870 | +50 | +0.9% | 700 |
| 2021/06/24 | 5,820 | 5,820 | 5,820 | 5,820 | ±0 | ±0% | 200 |
| 2021/06/23 | 5,840 | 5,840 | 5,820 | 5,820 | -20 | -0.3% | 600 |
| 2021/06/22 | 5,810 | 5,840 | 5,780 | 5,840 | +40 | +0.7% | 800 |
| 2021/06/21 | 5,780 | 5,800 | 5,780 | 5,800 | +20 | +0.3% | 900 |
| 2021/06/18 | 5,760 | 5,780 | 5,760 | 5,780 | +30 | +0.5% | 400 |
| 2021/06/17 | 5,700 | 5,750 | 5,700 | 5,750 | +10 | +0.2% | 2,600 |
| 2021/06/16 | 5,730 | 5,740 | 5,700 | 5,740 | +10 | +0.2% | 1,900 |
| 2021/06/15 | 5,720 | 5,730 | 5,720 | 5,730 | +30 | +0.5% | 900 |
| 2021/06/14 | 5,720 | 5,760 | 5,700 | 5,700 | -60 | -1% | 3,000 |
| 2021/06/11 | 5,760 | 5,760 | 5,750 | 5,760 | -30 | -0.5% | 2,300 |
| 2021/06/10 | 5,790 | 5,800 | 5,780 | 5,790 | -10 | -0.2% | 1,000 |
| 2021/06/09 | 5,800 | 5,800 | 5,760 | 5,800 | ±0 | ±0% | 500 |
| 2021/06/08 | 5,780 | 5,800 | 5,780 | 5,800 | +40 | +0.7% | 300 |
| 2021/06/07 | 5,760 | 5,760 | 5,760 | 5,760 | ±0 | ±0% | 1,200 |
| 2021/06/04 | 5,790 | 5,790 | 5,740 | 5,760 | -30 | -0.5% | 1,100 |
| 2021/06/03 | 5,830 | 5,830 | 5,750 | 5,790 | -30 | -0.5% | 2,100 |
| 2021/06/02 | 5,840 | 5,840 | 5,800 | 5,820 | -40 | -0.7% | 600 |
| 2021/06/01 | 5,850 | 5,860 | 5,850 | 5,860 | +20 | +0.3% | 1,300 |
| 2021/05/31 | 5,860 | 5,860 | 5,820 | 5,840 | ±0 | ±0% | 1,000 |
| 2021/05/28 | 5,830 | 5,840 | 5,830 | 5,840 | +20 | +0.3% | 600 |
| 2021/05/27 | 5,800 | 5,830 | 5,800 | 5,820 | +40 | +0.7% | 500 |
| 2021/05/26 | 5,780 | 5,780 | 5,780 | 5,780 | -40 | -0.7% | 400 |
| 2021/05/25 | 5,800 | 5,820 | 5,770 | 5,820 | +20 | +0.3% | 1,000 |
| 2021/05/24 | 5,790 | 5,800 | 5,760 | 5,800 | +50 | +0.9% | 300 |
| 2021/05/21 | 5,800 | 5,800 | 5,750 | 5,750 | -50 | -0.9% | 500 |
| 2021/05/20 | 5,750 | 5,800 | 5,730 | 5,800 | +50 | +0.9% | 1,800 |
| 2021/05/19 | 5,700 | 5,750 | 5,690 | 5,750 | +50 | +0.9% | 2,000 |
| 2021/05/18 | 5,670 | 5,730 | 5,630 | 5,700 | -130 | -2.2% | 8,100 |
| 2021/05/17 | 5,820 | 5,840 | 5,800 | 5,830 | +20 | +0.3% | 2,200 |
| 2021/05/14 | 5,780 | 5,820 | 5,780 | 5,810 | +10 | +0.2% | 1,100 |
| 2021/05/13 | 5,820 | 5,820 | 5,740 | 5,800 | -50 | -0.9% | 4,800 |
| 2021/05/12 | 5,920 | 5,920 | 5,840 | 5,850 | -50 | -0.8% | 1,600 |
| 2021/05/11 | 5,910 | 5,920 | 5,880 | 5,900 | +20 | +0.3% | 800 |
| 2021/05/10 | 5,830 | 5,940 | 5,830 | 5,880 | +50 | +0.9% | 5,400 |
| 2021/05/07 | 5,840 | 5,840 | 5,810 | 5,830 | +20 | +0.3% | 5,600 |
| 2021/05/06 | 5,830 | 5,840 | 5,810 | 5,810 | -10 | -0.2% | 900 |
951～
1000
件表示中 / 3713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 | 644,000円 | +3.3% | -12.8% | - | - | - |
|
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 |
| ＭＫ精工 | 48,200円 | -2.7% | -43.2% | 2.07% | 9.57倍 | 0.40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 |
| ＳＨＩＮＰＯ | 121,700円 | +4.0% | +18.5% | 3.29% | 8.20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 | 104,300円 | -5.2% | -2.8% | 4.79% | 24.54倍 | 0.29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 |
| ＪＴＥＣＣＯＲＰ | 115,100円 | +31.3% | +17.1% | 0.00% | 29.35倍 | 2.66倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
