岩崎通信機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 73 | 73 | 71 | 71 | -1 | -1.4% | 211,000 |
| 2011/02/03 | 72 | 72 | 71 | 72 | ±0 | ±0% | 119,000 |
| 2011/02/02 | 69 | 72 | 69 | 72 | +3 | +4.3% | 260,000 |
| 2011/02/01 | 69 | 69 | 68 | 69 | ±0 | ±0% | 91,000 |
| 2011/01/31 | 69 | 69 | 68 | 69 | -1 | -1.4% | 64,000 |
| 2011/01/28 | 72 | 72 | 69 | 70 | -2 | -2.8% | 235,000 |
| 2011/01/27 | 71 | 73 | 70 | 72 | +1 | +1.4% | 246,000 |
| 2011/01/26 | 71 | 72 | 70 | 71 | ±0 | ±0% | 65,000 |
| 2011/01/25 | 72 | 72 | 71 | 71 | ±0 | ±0% | 106,000 |
| 2011/01/24 | 71 | 72 | 70 | 71 | -1 | -1.4% | 155,000 |
| 2011/01/21 | 76 | 76 | 70 | 72 | -3 | -4% | 598,000 |
| 2011/01/20 | 75 | 76 | 74 | 75 | -1 | -1.3% | 368,000 |
| 2011/01/19 | 72 | 78 | 72 | 76 | +5 | +7% | 1,234,000 |
| 2011/01/18 | 71 | 72 | 71 | 71 | -1 | -1.4% | 67,000 |
| 2011/01/17 | 72 | 72 | 71 | 72 | ±0 | ±0% | 153,000 |
| 2011/01/14 | 72 | 73 | 71 | 72 | ±0 | ±0% | 196,000 |
| 2011/01/13 | 72 | 73 | 71 | 72 | +1 | +1.4% | 257,000 |
| 2011/01/12 | 74 | 76 | 70 | 71 | -1 | -1.4% | 1,129,000 |
| 2011/01/11 | 70 | 73 | 69 | 72 | +2 | +2.9% | 712,000 |
| 2011/01/07 | 71 | 71 | 69 | 70 | -1 | -1.4% | 114,000 |
| 2011/01/06 | 69 | 72 | 69 | 71 | +3 | +4.4% | 580,000 |
| 2011/01/05 | 70 | 70 | 68 | 68 | ±0 | ±0% | 166,000 |
| 2011/01/04 | 67 | 69 | 67 | 68 | +2 | +3% | 175,000 |
| 2010/12/30 | 68 | 68 | 66 | 66 | -1 | -1.5% | 111,000 |
| 2010/12/29 | 65 | 67 | 65 | 67 | +1 | +1.5% | 209,000 |
| 2010/12/28 | 66 | 67 | 66 | 66 | -1 | -1.5% | 87,000 |
| 2010/12/27 | 67 | 67 | 65 | 67 | ±0 | ±0% | 170,000 |
| 2010/12/24 | 68 | 68 | 66 | 67 | -2 | -2.9% | 192,000 |
| 2010/12/22 | 69 | 69 | 68 | 69 | ±0 | ±0% | 128,000 |
| 2010/12/21 | 68 | 69 | 68 | 69 | +1 | +1.5% | 186,000 |
| 2010/12/20 | 69 | 71 | 68 | 68 | -2 | -2.9% | 354,000 |
| 2010/12/17 | 69 | 71 | 68 | 70 | ±0 | ±0% | 325,000 |
| 2010/12/16 | 70 | 71 | 68 | 70 | ±0 | ±0% | 316,000 |
| 2010/12/15 | 72 | 73 | 69 | 70 | -1 | -1.4% | 618,000 |
| 2010/12/14 | 69 | 72 | 68 | 71 | +2 | +2.9% | 324,000 |
| 2010/12/13 | 68 | 69 | 67 | 69 | ±0 | ±0% | 136,000 |
| 2010/12/10 | 70 | 70 | 67 | 69 | -1 | -1.4% | 307,000 |
| 2010/12/09 | 71 | 72 | 70 | 70 | -2 | -2.8% | 217,000 |
| 2010/12/08 | 70 | 73 | 70 | 72 | +3 | +4.3% | 411,000 |
| 2010/12/07 | 69 | 69 | 68 | 69 | ±0 | ±0% | 161,000 |
| 2010/12/06 | 66 | 69 | 66 | 69 | +3 | +4.5% | 165,000 |
| 2010/12/03 | 67 | 67 | 66 | 66 | ±0 | ±0% | 178,000 |
| 2010/12/02 | 66 | 67 | 66 | 66 | +1 | +1.5% | 70,000 |
| 2010/12/01 | 65 | 66 | 65 | 65 | -2 | -3% | 119,000 |
| 2010/11/30 | 68 | 68 | 65 | 67 | ±0 | ±0% | 160,000 |
| 2010/11/29 | 67 | 68 | 66 | 67 | ±0 | ±0% | 172,000 |
| 2010/11/26 | 68 | 69 | 66 | 67 | +1 | +1.5% | 328,000 |
| 2010/11/25 | 69 | 69 | 66 | 66 | ±0 | ±0% | 288,000 |
| 2010/11/24 | 64 | 67 | 62 | 66 | +2 | +3.1% | 330,000 |
| 2010/11/22 | 65 | 66 | 64 | 64 | +1 | +1.6% | 140,000 |
3251～
3300
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「岩崎通」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 |
|---|---|---|---|---|---|---|---|---|
| 岩崎通 | 67,700円 | +1.0% | - | 3.69% | 33.58倍 | 0.35倍 |
|
情報通信機器の中堅メーカー。中小企業向けビジネスホンが主力。あいＨＤの持分法適用会社に |
| エノモト | 150,900円 | +1.0% | +106.2% | 4.71% | 22.40倍 | 0.48倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| かわでん | 245,100円 | +3.1% | +4.1% | 3.26% | 10.07倍 | 0.49倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| フェンオール | 168,000円 | +1.5% | -18.6% | 4.40% | 18.55倍 | 0.74倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| テックポイント | 125,100円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
