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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 63 | 64 | 63 | 63 | ±0 | ±0% | 229,000 |
| 2010/11/18 | 62 | 63 | 61 | 63 | +2 | +3.3% | 200,000 |
| 2010/11/17 | 62 | 62 | 60 | 61 | -1 | -1.6% | 120,000 |
| 2010/11/16 | 63 | 63 | 61 | 62 | ±0 | ±0% | 119,000 |
| 2010/11/15 | 61 | 62 | 61 | 62 | +1 | +1.6% | 74,000 |
| 2010/11/12 | 62 | 63 | 61 | 61 | -1 | -1.6% | 131,000 |
| 2010/11/11 | 62 | 63 | 62 | 62 | ±0 | ±0% | 151,000 |
| 2010/11/10 | 62 | 62 | 61 | 62 | ±0 | ±0% | 67,000 |
| 2010/11/09 | 61 | 63 | 61 | 62 | ±0 | ±0% | 47,000 |
| 2010/11/08 | 63 | 63 | 60 | 62 | +1 | +1.6% | 142,000 |
| 2010/11/05 | 62 | 62 | 60 | 61 | +1 | +1.7% | 124,000 |
| 2010/11/04 | 58 | 60 | 58 | 60 | +2 | +3.4% | 29,000 |
| 2010/11/02 | 58 | 60 | 58 | 58 | ±0 | ±0% | 50,000 |
| 2010/11/01 | 58 | 59 | 58 | 58 | ±0 | ±0% | 63,000 |
| 2010/10/29 | 59 | 59 | 58 | 58 | ±0 | ±0% | 73,000 |
| 2010/10/28 | 59 | 60 | 58 | 58 | -2 | -3.3% | 104,000 |
| 2010/10/27 | 60 | 60 | 59 | 60 | ±0 | ±0% | 73,000 |
| 2010/10/26 | 59 | 60 | 59 | 60 | +1 | +1.7% | 41,000 |
| 2010/10/25 | 59 | 60 | 58 | 59 | +1 | +1.7% | 57,000 |
| 2010/10/22 | 58 | 59 | 58 | 58 | +1 | +1.8% | 187,000 |
| 2010/10/21 | 59 | 59 | 57 | 57 | -1 | -1.7% | 149,000 |
| 2010/10/20 | 58 | 59 | 57 | 58 | -1 | -1.7% | 153,000 |
| 2010/10/19 | 59 | 60 | 59 | 59 | ±0 | ±0% | 72,000 |
| 2010/10/18 | 58 | 60 | 58 | 59 | -1 | -1.7% | 124,000 |
| 2010/10/15 | 60 | 61 | 60 | 60 | -1 | -1.6% | 84,000 |
| 2010/10/14 | 60 | 61 | 60 | 61 | +1 | +1.7% | 54,000 |
| 2010/10/13 | 62 | 63 | 60 | 60 | -2 | -3.2% | 151,000 |
| 2010/10/12 | 63 | 64 | 62 | 62 | -1 | -1.6% | 192,000 |
| 2010/10/08 | 65 | 65 | 63 | 63 | -2 | -3.1% | 116,000 |
| 2010/10/07 | 65 | 65 | 64 | 65 | -1 | -1.5% | 46,000 |
| 2010/10/06 | 66 | 66 | 64 | 66 | +1 | +1.5% | 88,000 |
| 2010/10/05 | 64 | 65 | 63 | 65 | +2 | +3.2% | 92,000 |
| 2010/10/04 | 63 | 64 | 63 | 63 | ±0 | ±0% | 122,000 |
| 2010/10/01 | 64 | 64 | 63 | 63 | -1 | -1.6% | 110,000 |
| 2010/09/30 | 66 | 66 | 64 | 64 | -2 | -3% | 124,000 |
| 2010/09/29 | 65 | 66 | 64 | 66 | +1 | +1.5% | 131,000 |
| 2010/09/28 | 64 | 65 | 64 | 65 | ±0 | ±0% | 65,000 |
| 2010/09/27 | 66 | 66 | 64 | 65 | ±0 | ±0% | 274,000 |
| 2010/09/24 | 66 | 67 | 65 | 65 | -1 | -1.5% | 102,000 |
| 2010/09/22 | 67 | 67 | 66 | 66 | -1 | -1.5% | 64,000 |
| 2010/09/21 | 67 | 68 | 67 | 67 | ±0 | ±0% | 73,000 |
| 2010/09/17 | 67 | 68 | 66 | 67 | ±0 | ±0% | 135,000 |
| 2010/09/16 | 67 | 68 | 66 | 67 | ±0 | ±0% | 174,000 |
| 2010/09/15 | 67 | 69 | 66 | 67 | ±0 | ±0% | 105,000 |
| 2010/09/14 | 67 | 68 | 66 | 67 | ±0 | ±0% | 142,000 |
| 2010/09/13 | 68 | 69 | 67 | 67 | -1 | -1.5% | 91,000 |
| 2010/09/10 | 68 | 68 | 67 | 68 | +1 | +1.5% | 145,000 |
| 2010/09/09 | 67 | 67 | 66 | 67 | ±0 | ±0% | 78,000 |
| 2010/09/08 | 67 | 67 | 66 | 67 | -2 | -2.9% | 104,000 |
| 2010/09/07 | 70 | 70 | 69 | 69 | ±0 | ±0% | 80,000 |
3301～
3350
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
