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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 5,800 | 5,900 | 5,800 | 5,820 | -10 | -0.2% | 1,300 |
| 2020/09/28 | 5,910 | 5,940 | 5,830 | 5,830 | -50 | -0.9% | 1,500 |
| 2020/09/25 | 5,950 | 5,950 | 5,880 | 5,880 | -60 | -1% | 600 |
| 2020/09/24 | 6,000 | 6,000 | 5,900 | 5,940 | +30 | +0.5% | 1,700 |
| 2020/09/23 | 5,950 | 5,980 | 5,910 | 5,910 | ±0 | ±0% | 1,300 |
| 2020/09/18 | 6,000 | 6,050 | 5,880 | 5,910 | -90 | -1.5% | 2,300 |
| 2020/09/17 | 6,000 | 6,000 | 6,000 | 6,000 | +80 | +1.4% | 100 |
| 2020/09/16 | 5,980 | 6,000 | 5,920 | 5,920 | -10 | -0.2% | 1,700 |
| 2020/09/15 | 5,890 | 5,950 | 5,890 | 5,930 | - | - | 700 |
| 2020/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/11 | 5,860 | 5,890 | 5,860 | 5,890 | -10 | -0.2% | 600 |
| 2020/09/10 | 5,940 | 5,940 | 5,900 | 5,900 | -30 | -0.5% | 1,200 |
| 2020/09/09 | 6,020 | 6,020 | 5,930 | 5,930 | -90 | -1.5% | 600 |
| 2020/09/08 | 5,980 | 6,020 | 5,980 | 6,020 | +40 | +0.7% | 200 |
| 2020/09/07 | 6,110 | 6,140 | 5,980 | 5,980 | -130 | -2.1% | 2,000 |
| 2020/09/04 | 6,080 | 6,110 | 6,050 | 6,110 | +20 | +0.3% | 1,000 |
| 2020/09/03 | 6,090 | 6,090 | 6,020 | 6,090 | +20 | +0.3% | 600 |
| 2020/09/02 | 6,130 | 6,190 | 6,010 | 6,070 | -10 | -0.2% | 2,200 |
| 2020/09/01 | 5,940 | 6,080 | 5,940 | 6,080 | +210 | +3.6% | 1,100 |
| 2020/08/31 | 5,870 | 5,870 | 5,870 | 5,870 | ±0 | ±0% | 300 |
| 2020/08/28 | 5,930 | 5,930 | 5,860 | 5,870 | -50 | -0.8% | 300 |
| 2020/08/27 | 5,900 | 5,920 | 5,890 | 5,920 | +40 | +0.7% | 1,000 |
| 2020/08/26 | 5,910 | 5,910 | 5,880 | 5,880 | -60 | -1% | 300 |
| 2020/08/25 | 5,940 | 5,940 | 5,940 | 5,940 | ±0 | ±0% | 300 |
| 2020/08/24 | 5,880 | 6,040 | 5,850 | 5,940 | +60 | +1% | 1,500 |
| 2020/08/21 | 5,900 | 5,930 | 5,880 | 5,880 | +80 | +1.4% | 700 |
| 2020/08/20 | 5,830 | 5,830 | 5,800 | 5,800 | -30 | -0.5% | 400 |
| 2020/08/19 | 5,770 | 5,830 | 5,770 | 5,830 | +40 | +0.7% | 400 |
| 2020/08/18 | 5,900 | 5,900 | 5,790 | 5,790 | - | - | 1,100 |
| 2020/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/14 | 5,880 | 5,900 | 5,870 | 5,900 | +40 | +0.7% | 500 |
| 2020/08/13 | 5,860 | 5,860 | 5,860 | 5,860 | +30 | +0.5% | 200 |
| 2020/08/12 | 5,730 | 5,830 | 5,730 | 5,830 | +80 | +1.4% | 900 |
| 2020/08/11 | 5,830 | 5,860 | 5,710 | 5,750 | -50 | -0.9% | 3,200 |
| 2020/08/07 | 6,010 | 6,010 | 5,770 | 5,800 | -180 | -3% | 2,600 |
| 2020/08/06 | 6,070 | 6,150 | 5,970 | 5,980 | -70 | -1.2% | 1,800 |
| 2020/08/05 | 6,130 | 6,200 | 6,010 | 6,050 | -150 | -2.4% | 3,400 |
| 2020/08/04 | 6,190 | 6,600 | 6,190 | 6,200 | +600 | +10.7% | 25,100 |
| 2020/08/03 | 5,720 | 5,720 | 5,600 | 5,600 | -140 | -2.4% | 200 |
| 2020/07/31 | 5,870 | 5,870 | 5,740 | 5,740 | -190 | -3.2% | 1,500 |
| 2020/07/30 | 5,990 | 5,990 | 5,830 | 5,930 | -30 | -0.5% | 1,300 |
| 2020/07/29 | 5,900 | 5,960 | 5,850 | 5,960 | +70 | +1.2% | 1,600 |
| 2020/07/28 | 5,900 | 5,900 | 5,820 | 5,890 | -80 | -1.3% | 2,400 |
| 2020/07/27 | 6,000 | 6,000 | 5,970 | 5,970 | -30 | -0.5% | 1,000 |
| 2020/07/22 | 6,010 | 6,010 | 6,000 | 6,000 | -20 | -0.3% | 700 |
| 2020/07/21 | 6,010 | 6,020 | 5,960 | 6,020 | -60 | -1% | 1,500 |
| 2020/07/20 | 6,000 | 6,090 | 6,000 | 6,080 | +80 | +1.3% | 4,000 |
| 2020/07/17 | 6,060 | 6,090 | 5,970 | 6,000 | +10 | +0.2% | 2,900 |
| 2020/07/16 | 5,990 | 6,020 | 5,970 | 5,990 | -30 | -0.5% | 1,400 |
| 2020/07/15 | 5,980 | 6,020 | 5,930 | 6,020 | ±0 | ±0% | 900 |
1201～
1250
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
