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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 6,070 | 6,070 | 6,020 | 6,020 | -50 | -0.8% | 400 |
| 2023/12/06 | 5,870 | 6,070 | 5,870 | 6,070 | +220 | +3.8% | 3,900 |
| 2023/12/05 | 5,810 | 5,850 | 5,810 | 5,850 | +20 | +0.3% | 300 |
| 2023/12/04 | 5,860 | 5,860 | 5,830 | 5,830 | -20 | -0.3% | 400 |
| 2023/12/01 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 200 |
| 2023/11/30 | 5,780 | 5,850 | 5,780 | 5,850 | +50 | +0.9% | 1,000 |
| 2023/11/29 | 5,760 | 5,800 | 5,760 | 5,800 | +20 | +0.3% | 400 |
| 2023/11/28 | 5,780 | 5,780 | 5,780 | 5,780 | ±0 | ±0% | 200 |
| 2023/11/27 | 5,800 | 5,800 | 5,780 | 5,780 | +30 | +0.5% | 500 |
| 2023/11/24 | 5,750 | 5,750 | 5,750 | 5,750 | +50 | +0.9% | 300 |
| 2023/11/22 | 5,680 | 5,700 | 5,680 | 5,700 | +20 | +0.4% | 1,100 |
| 2023/11/21 | 5,670 | 5,680 | 5,670 | 5,680 | +50 | +0.9% | 400 |
| 2023/11/20 | 5,630 | 5,650 | 5,630 | 5,630 | ±0 | ±0% | 900 |
| 2023/11/17 | 5,630 | 5,640 | 5,620 | 5,630 | +30 | +0.5% | 500 |
| 2023/11/16 | 5,630 | 5,630 | 5,600 | 5,600 | - | - | 400 |
| 2023/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/14 | 5,600 | 5,640 | 5,580 | 5,640 | +40 | +0.7% | 1,000 |
| 2023/11/13 | 5,600 | 5,600 | 5,560 | 5,600 | ±0 | ±0% | 800 |
| 2023/11/10 | 5,570 | 5,620 | 5,570 | 5,600 | ±0 | ±0% | 500 |
| 2023/11/09 | 5,780 | 5,780 | 5,550 | 5,600 | - | - | 3,100 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 5,730 | 5,800 | 5,720 | 5,800 | ±0 | ±0% | 2,300 |
| 2023/11/02 | 5,800 | 5,840 | 5,800 | 5,800 | +140 | +2.5% | 3,200 |
| 2023/11/01 | 5,600 | 5,660 | 5,600 | 5,660 | +70 | +1.3% | 500 |
| 2023/10/31 | 5,590 | 5,590 | 5,590 | 5,590 | ±0 | ±0% | 900 |
| 2023/10/30 | 5,650 | 5,650 | 5,580 | 5,590 | -80 | -1.4% | 2,000 |
| 2023/10/27 | 5,670 | 5,670 | 5,670 | 5,670 | -30 | -0.5% | 100 |
| 2023/10/26 | 5,720 | 5,720 | 5,700 | 5,700 | -10 | -0.2% | 600 |
| 2023/10/25 | 5,690 | 5,710 | 5,690 | 5,710 | +40 | +0.7% | 1,100 |
| 2023/10/24 | 5,670 | 5,670 | 5,670 | 5,670 | ±0 | ±0% | 100 |
| 2023/10/23 | 5,680 | 5,680 | 5,670 | 5,670 | -10 | -0.2% | 300 |
| 2023/10/20 | 5,700 | 5,700 | 5,680 | 5,680 | -20 | -0.4% | 400 |
| 2023/10/19 | 5,670 | 5,720 | 5,670 | 5,700 | -20 | -0.3% | 500 |
| 2023/10/18 | 5,760 | 5,760 | 5,710 | 5,720 | -80 | -1.4% | 700 |
| 2023/10/17 | 5,690 | 5,800 | 5,620 | 5,800 | +110 | +1.9% | 1,500 |
| 2023/10/16 | 5,700 | 5,700 | 5,690 | 5,690 | ±0 | ±0% | 400 |
| 2023/10/13 | 5,680 | 5,690 | 5,680 | 5,690 | -10 | -0.2% | 500 |
| 2023/10/12 | 5,700 | 5,700 | 5,700 | 5,700 | +50 | +0.9% | 100 |
| 2023/10/11 | 5,650 | 5,650 | 5,650 | 5,650 | ±0 | ±0% | 17,000 |
| 2023/10/10 | 5,680 | 5,700 | 5,650 | 5,650 | ±0 | ±0% | 6,100 |
| 2023/10/06 | 5,730 | 5,730 | 5,640 | 5,650 | ±0 | ±0% | 10,500 |
| 2023/10/05 | 5,700 | 5,700 | 5,610 | 5,650 | -40 | -0.7% | 1,900 |
| 2023/10/04 | 5,660 | 5,740 | 5,640 | 5,690 | -120 | -2.1% | 10,100 |
| 2023/10/03 | 5,940 | 5,940 | 5,810 | 5,810 | -130 | -2.2% | 1,500 |
| 2023/10/02 | 5,960 | 6,100 | 5,930 | 5,940 | -120 | -2% | 4,300 |
| 2023/09/29 | 5,750 | 6,060 | 5,650 | 6,060 | +430 | +7.6% | 8,800 |
| 2023/09/28 | 5,640 | 5,670 | 5,620 | 5,630 | -70 | -1.2% | 1,100 |
| 2023/09/27 | 5,500 | 5,720 | 5,500 | 5,700 | +130 | +2.3% | 2,800 |
| 2023/09/26 | 5,630 | 5,630 | 5,570 | 5,570 | -30 | -0.5% | 6,700 |
101～
150
件表示中 / 3451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 | 721,000円 | +4.1% | +135.3% | 2.77% | 13.17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 |
| 高田機 | 377,000円 | +22.7% | +191.2% | 2.65% | 8.60倍 | 0.38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 |
| 共和工業 | 601,000円 | -17.7% | -10.2% | 1.33% | 6.13倍 | 0.55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 |
| 日創プロ | 110,000円 | +28.3% | +184.6% | 2.73% | 8.74倍 | 0.62倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
| 元 旦 | 176,500円 | +3.2% | -27.8% | 1.42% | 16.58倍 | 1.32倍 |
|
金属屋根製品のトップメーカー。公共関連に加え民需拡大。太陽光発電など高機能製品に展開 |
市場注目の銘柄
チャート関連のコラム
