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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/10/22 | 5,780 | 5,780 | 5,670 | 5,670 | -200 | -3.4% | 1,500 |
| 2020/10/21 | 5,870 | 5,870 | 5,870 | 5,870 | ±0 | ±0% | 100 |
| 2020/10/20 | 5,870 | 5,870 | 5,870 | 5,870 | ±0 | ±0% | 300 |
| 2020/10/19 | 5,850 | 5,870 | 5,850 | 5,870 | +120 | +2.1% | 200 |
| 2020/10/16 | 5,860 | 5,860 | 5,750 | 5,750 | -10 | -0.2% | 1,500 |
| 2020/10/15 | 5,690 | 5,840 | 5,690 | 5,760 | +70 | +1.2% | 2,800 |
| 2020/10/14 | 5,730 | 5,770 | 5,660 | 5,690 | -40 | -0.7% | 2,200 |
| 2020/10/13 | 5,740 | 5,750 | 5,730 | 5,730 | -40 | -0.7% | 500 |
| 2020/10/12 | 5,780 | 5,780 | 5,760 | 5,770 | ±0 | ±0% | 400 |
| 2020/10/09 | 5,800 | 5,820 | 5,770 | 5,770 | -30 | -0.5% | 800 |
| 2020/10/08 | 5,890 | 5,890 | 5,800 | 5,800 | -50 | -0.9% | 700 |
| 2020/10/07 | 5,760 | 5,880 | 5,760 | 5,850 | +80 | +1.4% | 1,100 |
| 2020/10/06 | 5,770 | 5,770 | 5,770 | 5,770 | -30 | -0.5% | 300 |
| 2020/10/05 | 5,830 | 5,830 | 5,800 | 5,800 | +10 | +0.2% | 1,000 |
| 2020/10/02 | 5,780 | 5,810 | 5,780 | 5,790 | - | - | 800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,800 | 5,830 | 5,780 | 5,780 | -40 | -0.7% | 1,500 |
1151～
1200
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
