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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 5,860 | 5,860 | 5,860 | 5,860 | ±0 | ±0% | 1,900 |
| 2017/07/19 | 5,860 | 5,860 | 5,860 | 5,860 | +20 | +0.3% | 900 |
| 2017/07/18 | 5,840 | 5,840 | 5,840 | 5,840 | ±0 | ±0% | 100 |
| 2017/07/14 | 5,810 | 5,840 | 5,810 | 5,840 | +30 | +0.5% | 1,100 |
| 2017/07/13 | 5,800 | 5,810 | 5,800 | 5,810 | +30 | +0.5% | 400 |
| 2017/07/12 | 5,780 | 5,780 | 5,770 | 5,780 | ±0 | ±0% | 300 |
| 2017/07/11 | 5,770 | 5,800 | 5,710 | 5,780 | +40 | +0.7% | 1,800 |
| 2017/07/10 | 5,750 | 5,750 | 5,740 | 5,740 | -10 | -0.2% | 500 |
| 2017/07/07 | 5,750 | 5,760 | 5,740 | 5,750 | +70 | +1.2% | 600 |
| 2017/07/06 | 5,680 | 5,680 | 5,680 | 5,680 | +10 | +0.2% | 300 |
| 2017/07/05 | 5,680 | 5,680 | 5,670 | 5,670 | ±0 | ±0% | 400 |
| 2017/07/04 | 5,690 | 5,690 | 5,640 | 5,670 | -20 | -0.4% | 1,700 |
| 2017/07/03 | 5,700 | 5,730 | 5,690 | 5,690 | -10 | -0.2% | 800 |
| 2017/06/30 | 5,740 | 5,740 | 5,700 | 5,700 | -40 | -0.7% | 900 |
| 2017/06/29 | 5,680 | 5,740 | 5,670 | 5,740 | +40 | +0.7% | 1,300 |
| 2017/06/28 | 5,600 | 5,900 | 5,600 | 5,700 | +120 | +2.2% | 2,600 |
| 2017/06/27 | 5,550 | 5,580 | 5,550 | 5,580 | +50 | +0.9% | 900 |
| 2017/06/26 | 5,520 | 5,530 | 5,520 | 5,530 | +20 | +0.4% | 700 |
| 2017/06/23 | 5,530 | 5,530 | 5,510 | 5,510 | -20 | -0.4% | 300 |
| 2017/06/22 | 5,510 | 5,530 | 5,510 | 5,530 | +30 | +0.5% | 900 |
| 2017/06/21 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 200 |
| 2017/06/20 | 5,480 | 5,500 | 5,480 | 5,500 | +20 | +0.4% | 900 |
| 2017/06/19 | 5,460 | 5,480 | 5,460 | 5,480 | +30 | +0.6% | 900 |
| 2017/06/16 | 5,450 | 5,450 | 5,450 | 5,450 | ±0 | ±0% | 300 |
| 2017/06/15 | 5,460 | 5,460 | 5,450 | 5,450 | - | - | 200 |
| 2017/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/13 | 5,400 | 5,430 | 5,400 | 5,430 | ±0 | ±0% | 700 |
| 2017/06/12 | 5,430 | 5,430 | 5,430 | 5,430 | ±0 | ±0% | 100 |
| 2017/06/09 | 5,430 | 5,430 | 5,430 | 5,430 | ±0 | ±0% | 100 |
| 2017/06/08 | 5,430 | 5,430 | 5,430 | 5,430 | - | - | 200 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 5,400 | 5,400 | 5,400 | 5,400 | +10 | +0.2% | 300 |
| 2017/06/02 | 5,370 | 5,390 | 5,370 | 5,390 | +20 | +0.4% | 800 |
| 2017/06/01 | 5,370 | 5,370 | 5,370 | 5,370 | ±0 | ±0% | 100 |
| 2017/05/31 | 5,370 | 5,370 | 5,370 | 5,370 | +10 | +0.2% | 700 |
| 2017/05/30 | 5,360 | 5,360 | 5,360 | 5,360 | ±0 | ±0% | 200 |
| 2017/05/29 | 5,380 | 5,380 | 5,360 | 5,360 | -10 | -0.2% | 300 |
| 2017/05/26 | 5,370 | 5,370 | 5,370 | 5,370 | ±0 | ±0% | 400 |
| 2017/05/25 | 5,340 | 5,370 | 5,340 | 5,370 | +30 | +0.6% | 800 |
| 2017/05/24 | 5,340 | 5,340 | 5,340 | 5,340 | ±0 | ±0% | 200 |
| 2017/05/23 | 5,350 | 5,350 | 5,340 | 5,340 | -10 | -0.2% | 1,600 |
| 2017/05/22 | 5,340 | 5,350 | 5,340 | 5,350 | - | - | 200 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/17 | 5,340 | 5,340 | 5,330 | 5,330 | -40 | -0.7% | 300 |
| 2017/05/16 | 5,360 | 5,370 | 5,360 | 5,370 | +20 | +0.4% | 200 |
| 2017/05/15 | 5,350 | 5,350 | 5,350 | 5,350 | - | - | 100 |
| 2017/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/11 | 5,330 | 5,350 | 5,330 | 5,350 | +50 | +0.9% | 500 |
1901～
1950
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
