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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 5,760 | 5,780 | 5,710 | 5,730 | +30 | +0.5% | 2,600 |
| 2021/02/24 | 5,730 | 5,730 | 5,660 | 5,700 | -30 | -0.5% | 1,500 |
| 2021/02/22 | 5,720 | 5,740 | 5,660 | 5,730 | +60 | +1.1% | 1,600 |
| 2021/02/19 | 5,800 | 5,800 | 5,670 | 5,670 | -140 | -2.4% | 2,500 |
| 2021/02/18 | 5,810 | 5,830 | 5,810 | 5,810 | ±0 | ±0% | 900 |
| 2021/02/17 | 5,780 | 5,810 | 5,760 | 5,810 | +30 | +0.5% | 1,600 |
| 2021/02/16 | 5,800 | 6,000 | 5,780 | 5,780 | +10 | +0.2% | 7,400 |
| 2021/02/15 | 5,760 | 5,830 | 5,740 | 5,770 | -10 | -0.2% | 4,500 |
| 2021/02/12 | 5,810 | 5,810 | 5,610 | 5,780 | -80 | -1.4% | 9,700 |
| 2021/02/10 | 5,820 | 5,870 | 5,820 | 5,860 | +10 | +0.2% | 400 |
| 2021/02/09 | 5,820 | 5,850 | 5,790 | 5,850 | +30 | +0.5% | 1,300 |
| 2021/02/08 | 5,800 | 5,840 | 5,790 | 5,820 | +20 | +0.3% | 1,200 |
| 2021/02/05 | 5,800 | 5,860 | 5,800 | 5,800 | ±0 | ±0% | 1,700 |
| 2021/02/04 | 5,800 | 5,820 | 5,800 | 5,800 | +10 | +0.2% | 900 |
| 2021/02/03 | 5,760 | 5,790 | 5,760 | 5,790 | +20 | +0.3% | 900 |
| 2021/02/02 | 5,760 | 5,790 | 5,760 | 5,770 | +40 | +0.7% | 500 |
| 2021/02/01 | 5,770 | 5,770 | 5,720 | 5,730 | -20 | -0.3% | 700 |
| 2021/01/29 | 5,760 | 5,800 | 5,700 | 5,750 | +40 | +0.7% | 2,900 |
| 2021/01/28 | 5,690 | 5,860 | 5,690 | 5,710 | -50 | -0.9% | 6,200 |
| 2021/01/27 | 5,790 | 5,850 | 5,710 | 5,760 | +10 | +0.2% | 3,900 |
| 2021/01/26 | 5,800 | 6,050 | 5,720 | 5,750 | -40 | -0.7% | 15,400 |
| 2021/01/25 | 6,050 | 6,050 | 5,750 | 5,790 | -250 | -4.1% | 4,700 |
| 2021/01/22 | 6,020 | 6,200 | 6,020 | 6,040 | +20 | +0.3% | 4,000 |
| 2021/01/21 | 6,410 | 6,430 | 6,020 | 6,020 | -480 | -7.4% | 13,400 |
| 2021/01/20 | 5,800 | 6,560 | 5,800 | 6,500 | +790 | +13.8% | 25,500 |
| 2021/01/19 | 5,710 | 5,710 | 5,700 | 5,710 | -10 | -0.2% | 400 |
| 2021/01/18 | 5,680 | 5,750 | 5,680 | 5,720 | +50 | +0.9% | 300 |
| 2021/01/15 | 5,690 | 5,690 | 5,670 | 5,670 | -30 | -0.5% | 400 |
| 2021/01/14 | 5,690 | 5,700 | 5,680 | 5,700 | ±0 | ±0% | 400 |
| 2021/01/13 | 5,650 | 5,750 | 5,650 | 5,700 | -10 | -0.2% | 700 |
| 2021/01/12 | 5,710 | 5,710 | 5,700 | 5,710 | ±0 | ±0% | 1,000 |
| 2021/01/08 | 5,720 | 5,720 | 5,710 | 5,710 | +60 | +1.1% | 200 |
| 2021/01/07 | 5,680 | 5,680 | 5,650 | 5,650 | +20 | +0.4% | 400 |
| 2021/01/06 | 5,580 | 5,630 | 5,570 | 5,630 | +50 | +0.9% | 600 |
| 2021/01/05 | 5,620 | 5,620 | 5,580 | 5,580 | -40 | -0.7% | 500 |
| 2021/01/04 | 5,620 | 5,620 | 5,620 | 5,620 | +10 | +0.2% | 100 |
| 2020/12/30 | 5,620 | 5,630 | 5,610 | 5,610 | -40 | -0.7% | 500 |
| 2020/12/29 | 5,570 | 5,650 | 5,550 | 5,650 | +80 | +1.4% | 1,100 |
| 2020/12/28 | 5,630 | 5,630 | 5,510 | 5,570 | -50 | -0.9% | 3,300 |
| 2020/12/25 | 5,640 | 5,650 | 5,620 | 5,620 | -20 | -0.4% | 1,100 |
| 2020/12/24 | 5,590 | 5,650 | 5,590 | 5,640 | +60 | +1.1% | 1,000 |
| 2020/12/23 | 5,620 | 5,620 | 5,570 | 5,580 | -30 | -0.5% | 2,600 |
| 2020/12/22 | 5,720 | 5,720 | 5,610 | 5,610 | -130 | -2.3% | 2,100 |
| 2020/12/21 | 5,780 | 5,780 | 5,710 | 5,740 | +20 | +0.3% | 2,700 |
| 2020/12/18 | 5,800 | 5,800 | 5,720 | 5,720 | ±0 | ±0% | 1,100 |
| 2020/12/17 | 5,710 | 5,720 | 5,700 | 5,720 | -60 | -1% | 1,800 |
| 2020/12/16 | 5,840 | 5,850 | 5,720 | 5,780 | -70 | -1.2% | 2,200 |
| 2020/12/15 | 5,940 | 5,940 | 5,820 | 5,850 | -60 | -1% | 1,900 |
| 2020/12/14 | 6,030 | 6,030 | 5,830 | 5,910 | -140 | -2.3% | 2,500 |
| 2020/12/11 | 6,460 | 6,890 | 5,980 | 6,050 | -310 | -4.9% | 15,200 |
1101～
1150
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 | 0.42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 |
| 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 | 0.45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
