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 |
|---|---|---|---|---|---|---|---|
| 2021/01/06 | 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 |
| 2020/12/10 | 5,800 | 6,490 | 5,760 | 6,360 | +650 | +11.4% | 8,800 |
| 2020/12/09 | 5,650 | 5,710 | 5,640 | 5,710 | +60 | +1.1% | 800 |
| 2020/12/08 | 5,650 | 5,660 | 5,630 | 5,650 | ±0 | ±0% | 3,200 |
| 2020/12/07 | 5,690 | 5,700 | 5,640 | 5,650 | +10 | +0.2% | 2,200 |
| 2020/12/04 | 5,650 | 5,680 | 5,640 | 5,640 | -10 | -0.2% | 900 |
| 2020/12/03 | 5,720 | 5,730 | 5,630 | 5,650 | +10 | +0.2% | 1,200 |
| 2020/12/02 | 5,640 | 5,640 | 5,640 | 5,640 | ±0 | ±0% | 400 |
| 2020/12/01 | 5,660 | 5,680 | 5,570 | 5,640 | +80 | +1.4% | 1,200 |
| 2020/11/30 | 5,600 | 5,630 | 5,560 | 5,560 | +20 | +0.4% | 700 |
| 2020/11/27 | 5,520 | 5,550 | 5,500 | 5,540 | +20 | +0.4% | 1,000 |
| 2020/11/26 | 5,560 | 5,570 | 5,500 | 5,520 | -10 | -0.2% | 1,400 |
| 2020/11/25 | 5,570 | 5,570 | 5,530 | 5,530 | +10 | +0.2% | 700 |
| 2020/11/24 | 5,510 | 5,550 | 5,500 | 5,520 | +70 | +1.3% | 1,200 |
| 2020/11/20 | 5,440 | 5,450 | 5,440 | 5,450 | +20 | +0.4% | 800 |
| 2020/11/19 | 5,460 | 5,460 | 5,430 | 5,430 | +20 | +0.4% | 200 |
| 2020/11/18 | 5,380 | 5,410 | 5,380 | 5,410 | +30 | +0.6% | 300 |
| 2020/11/17 | 5,480 | 5,480 | 5,380 | 5,380 | -110 | -2% | 1,100 |
| 2020/11/16 | 5,460 | 5,550 | 5,460 | 5,490 | +80 | +1.5% | 1,500 |
| 2020/11/13 | 5,430 | 5,450 | 5,380 | 5,410 | +50 | +0.9% | 1,600 |
| 2020/11/12 | 5,340 | 5,420 | 5,340 | 5,360 | +30 | +0.6% | 1,200 |
| 2020/11/11 | 5,270 | 5,330 | 5,270 | 5,330 | +60 | +1.1% | 2,500 |
| 2020/11/10 | 5,270 | 5,320 | 5,270 | 5,270 | +40 | +0.8% | 1,100 |
| 2020/11/09 | 5,230 | 5,230 | 5,220 | 5,230 | +10 | +0.2% | 1,600 |
| 2020/11/06 | 5,220 | 5,250 | 5,210 | 5,220 | ±0 | ±0% | 1,400 |
| 2020/11/05 | 5,310 | 5,310 | 5,180 | 5,220 | -130 | -2.4% | 3,900 |
| 2020/11/04 | 5,310 | 5,350 | 5,300 | 5,350 | +50 | +0.9% | 2,000 |
| 2020/11/02 | 5,260 | 5,380 | 5,260 | 5,300 | +70 | +1.3% | 2,100 |
| 2020/10/30 | 5,400 | 5,400 | 5,230 | 5,230 | -170 | -3.1% | 3,200 |
| 2020/10/29 | 5,470 | 5,470 | 5,370 | 5,400 | -100 | -1.8% | 2,900 |
| 2020/10/28 | 5,510 | 5,520 | 5,440 | 5,500 | -20 | -0.4% | 1,700 |
| 2020/10/27 | 5,690 | 5,690 | 5,510 | 5,520 | -170 | -3% | 3,400 |
| 2020/10/26 | 5,730 | 5,730 | 5,690 | 5,690 | +20 | +0.4% | 300 |
| 2020/10/23 | 5,740 | 5,750 | 5,670 | 5,670 | ±0 | ±0% | 1,400 |
1101～
1150
件表示中 / 3735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 | 680,000円 | +3.3% | -12.8% | 4.12% | 13.83倍 | 0.38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 |
| 駒井ハルテク | 155,200円 | -16.2% | -51.4% | 4.51% | 40.29倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| ＭＫ精工 | 49,100円 | -2.7% | -43.2% | 2.04% | 9.75倍 | 0.41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 |
| 共和工業 | 542,000円 | -1.5% | -3.3% | 1.48% | 11.56倍 | 0.45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 |
| 高田機 | 109,400円 | -5.2% | -2.8% | 4.57% | 25.74倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
