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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 6,230 | 6,230 | 6,230 | 6,230 | +30 | +0.5% | 200 |
| 2018/04/06 | 6,200 | 6,200 | 6,200 | 6,200 | - | - | 100 |
| 2018/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/04 | 6,310 | 6,310 | 6,250 | 6,250 | - | - | 200 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 6,350 | 6,350 | 6,290 | 6,290 | +70 | +1.1% | 500 |
| 2018/03/30 | 6,130 | 6,260 | 6,130 | 6,220 | +40 | +0.6% | 700 |
| 2018/03/29 | 6,100 | 6,180 | 6,100 | 6,180 | +80 | +1.3% | 1,100 |
| 2018/03/28 | 6,100 | 6,100 | 6,090 | 6,100 | -40 | -0.7% | 300 |
| 2018/03/27 | 6,060 | 6,140 | 6,060 | 6,140 | ±0 | ±0% | 2,100 |
| 2018/03/26 | 6,110 | 6,190 | 6,110 | 6,140 | -10 | -0.2% | 600 |
| 2018/03/23 | 6,120 | 6,150 | 6,100 | 6,150 | +20 | +0.3% | 800 |
| 2018/03/22 | 6,100 | 6,130 | 6,100 | 6,130 | +30 | +0.5% | 300 |
| 2018/03/20 | 6,100 | 6,100 | 6,100 | 6,100 | ±0 | ±0% | 300 |
| 2018/03/19 | 6,110 | 6,110 | 6,100 | 6,100 | -30 | -0.5% | 200 |
| 2018/03/16 | 6,100 | 6,130 | 6,100 | 6,130 | ±0 | ±0% | 200 |
| 2018/03/15 | 6,080 | 6,130 | 6,080 | 6,130 | -20 | -0.3% | 200 |
| 2018/03/14 | 6,070 | 6,150 | 6,070 | 6,150 | +50 | +0.8% | 500 |
| 2018/03/13 | 6,050 | 6,100 | 6,050 | 6,100 | - | - | 300 |
| 2018/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/09 | 6,100 | 6,100 | 6,100 | 6,100 | ±0 | ±0% | 100 |
| 2018/03/08 | 6,100 | 6,100 | 6,100 | 6,100 | ±0 | ±0% | 200 |
| 2018/03/07 | 6,100 | 6,100 | 6,100 | 6,100 | ±0 | ±0% | 900 |
| 2018/03/06 | 6,200 | 6,200 | 6,100 | 6,100 | -100 | -1.6% | 400 |
| 2018/03/05 | 6,360 | 6,360 | 6,150 | 6,200 | -160 | -2.5% | 1,400 |
| 2018/03/02 | 6,320 | 6,360 | 6,320 | 6,360 | +140 | +2.3% | 500 |
| 2018/03/01 | 6,500 | 6,500 | 6,150 | 6,220 | -340 | -5.2% | 1,700 |
| 2018/02/28 | 6,610 | 6,620 | 6,560 | 6,560 | - | - | 900 |
| 2018/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/23 | 6,650 | 6,650 | 6,600 | 6,600 | -50 | -0.8% | 200 |
| 2018/02/22 | 6,650 | 6,650 | 6,650 | 6,650 | +50 | +0.8% | 100 |
| 2018/02/21 | 6,540 | 6,600 | 6,540 | 6,600 | +120 | +1.9% | 200 |
| 2018/02/20 | 6,570 | 6,570 | 6,480 | 6,480 | -270 | -4% | 700 |
| 2018/02/19 | 6,750 | 6,750 | 6,750 | 6,750 | ±0 | ±0% | 300 |
| 2018/02/16 | 6,750 | 6,750 | 6,750 | 6,750 | +30 | +0.4% | 100 |
| 2018/02/15 | 6,720 | 6,720 | 6,720 | 6,720 | ±0 | ±0% | 100 |
| 2018/02/14 | 6,720 | 6,720 | 6,720 | 6,720 | - | - | 700 |
| 2018/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/09 | 6,660 | 6,720 | 6,620 | 6,720 | ±0 | ±0% | 1,200 |
| 2018/02/08 | 6,700 | 6,720 | 6,690 | 6,720 | +20 | +0.3% | 800 |
| 2018/02/07 | 6,620 | 6,800 | 6,620 | 6,700 | -120 | -1.8% | 1,500 |
| 2018/02/06 | 6,550 | 6,820 | 6,450 | 6,820 | +100 | +1.5% | 1,800 |
| 2018/02/05 | 6,690 | 6,830 | 6,590 | 6,720 | +20 | +0.3% | 1,400 |
| 2018/02/02 | 6,830 | 6,830 | 6,700 | 6,700 | - | - | 300 |
| 2018/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/31 | 6,630 | 6,630 | 6,600 | 6,630 | -50 | -0.7% | 900 |
| 2018/01/30 | 6,680 | 6,680 | 6,680 | 6,680 | -200 | -2.9% | 100 |
| 2018/01/29 | 6,890 | 6,890 | 6,780 | 6,880 | -10 | -0.1% | 400 |
| 2018/01/26 | 6,990 | 6,990 | 6,810 | 6,890 | -100 | -1.4% | 1,000 |
1801～
1850
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
