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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 6,950 | 6,990 | 6,950 | 6,990 | +40 | +0.6% | 400 |
| 2018/01/24 | 6,950 | 6,950 | 6,950 | 6,950 | -10 | -0.1% | 400 |
| 2018/01/23 | 6,890 | 6,960 | 6,890 | 6,960 | +80 | +1.2% | 700 |
| 2018/01/22 | 6,810 | 6,880 | 6,810 | 6,880 | +80 | +1.2% | 800 |
| 2018/01/19 | 6,790 | 6,820 | 6,790 | 6,800 | +40 | +0.6% | 1,800 |
| 2018/01/18 | 6,780 | 6,780 | 6,600 | 6,760 | -20 | -0.3% | 1,500 |
| 2018/01/17 | 6,780 | 6,780 | 6,770 | 6,780 | +50 | +0.7% | 600 |
| 2018/01/16 | 6,730 | 6,730 | 6,730 | 6,730 | -90 | -1.3% | 100 |
| 2018/01/15 | 6,520 | 6,830 | 6,520 | 6,820 | +310 | +4.8% | 1,900 |
| 2018/01/12 | 6,510 | 6,510 | 6,510 | 6,510 | ±0 | ±0% | 100 |
| 2018/01/11 | 6,510 | 6,510 | 6,510 | 6,510 | +60 | +0.9% | 200 |
| 2018/01/10 | 6,400 | 6,450 | 6,400 | 6,450 | -50 | -0.8% | 200 |
| 2018/01/09 | 6,490 | 6,500 | 6,450 | 6,500 | - | - | 800 |
| 2018/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/04 | 6,450 | 6,450 | 6,450 | 6,450 | -50 | -0.8% | 200 |
| 2017/12/29 | 6,500 | 6,500 | 6,500 | 6,500 | - | - | 300 |
| 2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/27 | 6,480 | 6,480 | 6,480 | 6,480 | +80 | +1.3% | 300 |
| 2017/12/26 | 6,400 | 6,400 | 6,390 | 6,400 | +30 | +0.5% | 800 |
| 2017/12/25 | 6,370 | 6,380 | 6,370 | 6,370 | ±0 | ±0% | 1,400 |
| 2017/12/22 | 6,350 | 6,370 | 6,350 | 6,370 | +60 | +1% | 600 |
| 2017/12/21 | 6,300 | 6,400 | 6,300 | 6,310 | +100 | +1.6% | 600 |
| 2017/12/20 | 6,210 | 6,250 | 6,200 | 6,210 | +10 | +0.2% | 3,100 |
| 2017/12/19 | 6,230 | 6,230 | 6,200 | 6,200 | -50 | -0.8% | 200 |
| 2017/12/18 | 6,250 | 6,250 | 6,250 | 6,250 | +60 | +1% | 200 |
| 2017/12/15 | 6,200 | 6,200 | 6,190 | 6,190 | -20 | -0.3% | 200 |
| 2017/12/14 | 6,210 | 6,220 | 6,090 | 6,210 | +60 | +1% | 3,200 |
| 2017/12/13 | 6,210 | 6,210 | 6,150 | 6,150 | -10 | -0.2% | 200 |
| 2017/12/12 | 6,170 | 6,170 | 6,160 | 6,160 | ±0 | ±0% | 800 |
| 2017/12/11 | 6,160 | 6,160 | 6,160 | 6,160 | ±0 | ±0% | 100 |
| 2017/12/08 | 6,260 | 6,270 | 6,160 | 6,160 | -100 | -1.6% | 1,300 |
| 2017/12/07 | 6,260 | 6,260 | 6,260 | 6,260 | +30 | +0.5% | 300 |
| 2017/12/06 | 6,270 | 6,270 | 6,170 | 6,230 | +60 | +1% | 1,600 |
| 2017/12/05 | 6,100 | 6,210 | 6,100 | 6,170 | +80 | +1.3% | 1,500 |
| 2017/12/04 | 6,070 | 6,090 | 6,070 | 6,090 | +20 | +0.3% | 700 |
| 2017/12/01 | 6,070 | 6,070 | 6,070 | 6,070 | +20 | +0.3% | 100 |
| 2017/11/30 | 6,050 | 6,050 | 6,050 | 6,050 | ±0 | ±0% | 600 |
| 2017/11/29 | 6,050 | 6,050 | 6,050 | 6,050 | +10 | +0.2% | 100 |
| 2017/11/28 | 6,040 | 6,040 | 6,040 | 6,040 | +10 | +0.2% | 500 |
| 2017/11/27 | 6,030 | 6,030 | 6,030 | 6,030 | ±0 | ±0% | 300 |
| 2017/11/24 | 6,020 | 6,030 | 6,020 | 6,030 | +20 | +0.3% | 400 |
| 2017/11/22 | 6,010 | 6,010 | 6,010 | 6,010 | +10 | +0.2% | 100 |
| 2017/11/21 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 1,100 |
| 2017/11/20 | 6,000 | 6,000 | 6,000 | 6,000 | +10 | +0.2% | 900 |
| 2017/11/17 | 5,990 | 5,990 | 5,990 | 5,990 | +50 | +0.8% | 100 |
| 2017/11/16 | 5,970 | 5,970 | 5,940 | 5,940 | ±0 | ±0% | 200 |
| 2017/11/15 | 6,000 | 6,000 | 5,940 | 5,940 | -20 | -0.3% | 500 |
| 2017/11/14 | 6,030 | 6,030 | 5,960 | 5,960 | -40 | -0.7% | 300 |
| 2017/11/13 | 6,020 | 6,020 | 5,950 | 6,000 | -40 | -0.7% | 1,700 |
| 2017/11/10 | 6,150 | 6,150 | 6,040 | 6,040 | -110 | -1.8% | 600 |
1851～
1900
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
