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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,680 | 5,680 | 5,680 | 5,680 | +10 | +0.2% | 100 |
| 2018/07/25 | 5,730 | 5,730 | 5,670 | 5,670 | - | - | 1,400 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/20 | 5,730 | 5,730 | 5,730 | 5,730 | ±0 | ±0% | 2,600 |
| 2018/07/19 | 5,790 | 5,790 | 5,730 | 5,730 | -80 | -1.4% | 800 |
| 2018/07/18 | 5,850 | 5,850 | 5,810 | 5,810 | -100 | -1.7% | 800 |
| 2018/07/17 | 5,860 | 5,910 | 5,860 | 5,910 | -10 | -0.2% | 200 |
| 2018/07/13 | 5,920 | 5,920 | 5,920 | 5,920 | - | - | 100 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 5,880 | 5,880 | 5,880 | 5,880 | +100 | +1.7% | 100 |
| 2018/07/10 | 5,780 | 5,780 | 5,780 | 5,780 | - | - | 1,000 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/05 | 5,800 | 5,800 | 5,800 | 5,800 | -80 | -1.4% | 100 |
| 2018/07/04 | 5,880 | 5,880 | 5,880 | 5,880 | ±0 | ±0% | 100 |
| 2018/07/03 | 5,880 | 5,880 | 5,880 | 5,880 | +80 | +1.4% | 100 |
| 2018/07/02 | 5,860 | 5,860 | 5,800 | 5,800 | -60 | -1% | 200 |
| 2018/06/29 | 5,860 | 5,860 | 5,860 | 5,860 | ±0 | ±0% | 100 |
| 2018/06/28 | 5,900 | 5,900 | 5,860 | 5,860 | -60 | -1% | 1,100 |
| 2018/06/27 | 5,920 | 5,920 | 5,920 | 5,920 | -60 | -1% | 100 |
| 2018/06/26 | 5,980 | 5,980 | 5,980 | 5,980 | -90 | -1.5% | 100 |
| 2018/06/25 | 6,060 | 6,070 | 6,060 | 6,070 | +10 | +0.2% | 700 |
| 2018/06/22 | 6,060 | 6,060 | 6,060 | 6,060 | ±0 | ±0% | 200 |
| 2018/06/21 | 6,060 | 6,060 | 6,060 | 6,060 | ±0 | ±0% | 100 |
| 2018/06/20 | 6,060 | 6,060 | 6,060 | 6,060 | ±0 | ±0% | 400 |
| 2018/06/19 | 6,060 | 6,060 | 6,060 | 6,060 | ±0 | ±0% | 100 |
| 2018/06/18 | 6,060 | 6,060 | 6,060 | 6,060 | ±0 | ±0% | 100 |
| 2018/06/15 | 6,060 | 6,060 | 6,060 | 6,060 | - | - | 100 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 6,060 | 6,130 | 6,040 | 6,130 | +70 | +1.2% | 500 |
| 2018/06/11 | 6,060 | 6,060 | 6,060 | 6,060 | +10 | +0.2% | 500 |
| 2018/06/08 | 6,050 | 6,050 | 6,050 | 6,050 | - | - | 500 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 6,050 | 6,050 | 6,050 | 6,050 | ±0 | ±0% | 100 |
| 2018/06/04 | 6,050 | 6,050 | 6,050 | 6,050 | - | - | 100 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 6,060 | 6,110 | 6,060 | 6,110 | - | - | 700 |
| 2018/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/28 | 6,100 | 6,100 | 6,100 | 6,100 | ±0 | ±0% | 200 |
| 2018/05/25 | 6,100 | 6,100 | 6,100 | 6,100 | - | - | 200 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 6,100 | 6,100 | 6,100 | 6,100 | ±0 | ±0% | 200 |
| 2018/05/22 | 6,250 | 6,250 | 6,100 | 6,100 | -160 | -2.6% | 1,700 |
| 2018/05/21 | 6,250 | 6,300 | 6,250 | 6,260 | +10 | +0.2% | 600 |
| 2018/05/18 | 6,260 | 6,290 | 6,250 | 6,250 | -40 | -0.6% | 800 |
| 2018/05/17 | 6,220 | 6,300 | 6,220 | 6,290 | +90 | +1.5% | 700 |
1651～
1700
件表示中 / 3692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 | 620,000円 | +1.2% | -20.4% | 4.03% | 13.03倍 | 0.36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 |
| 共和工業 | 552,000円 | -7.0% | -24.3% | 1.45% | 11.78倍 | 0.47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 |
| ＳＨＩＮＰＯ | 122,100円 | +4.0% | +18.5% | 3.28% | 8.23倍 | 1.00倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 高田機 | 101,400円 | -8.6% | -75.7% | 4.93% | 19.49倍 | 0.28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 |
| ＭＫ精工 | 43,400円 | -2.7% | -43.2% | 2.30% | 9.13倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
