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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 68 | 69 | 67 | 69 | +2 | +3% | 93,000 |
| 2010/09/03 | 68 | 68 | 66 | 67 | ±0 | ±0% | 101,000 |
| 2010/09/02 | 66 | 67 | 65 | 67 | +2 | +3.1% | 129,000 |
| 2010/09/01 | 65 | 66 | 65 | 65 | -1 | -1.5% | 103,000 |
| 2010/08/31 | 68 | 69 | 66 | 66 | -2 | -2.9% | 76,000 |
| 2010/08/30 | 68 | 69 | 67 | 68 | +1 | +1.5% | 93,000 |
| 2010/08/27 | 65 | 67 | 65 | 67 | +1 | +1.5% | 93,000 |
| 2010/08/26 | 67 | 67 | 66 | 66 | -1 | -1.5% | 43,000 |
| 2010/08/25 | 67 | 68 | 66 | 67 | ±0 | ±0% | 70,000 |
| 2010/08/24 | 67 | 67 | 66 | 67 | -2 | -2.9% | 100,000 |
| 2010/08/23 | 69 | 69 | 67 | 69 | +2 | +3% | 64,000 |
| 2010/08/20 | 68 | 68 | 67 | 67 | -2 | -2.9% | 46,000 |
| 2010/08/19 | 68 | 69 | 68 | 69 | +2 | +3% | 50,000 |
| 2010/08/18 | 67 | 68 | 66 | 67 | ±0 | ±0% | 120,000 |
| 2010/08/17 | 68 | 68 | 66 | 67 | -1 | -1.5% | 115,000 |
| 2010/08/16 | 69 | 69 | 68 | 68 | -1 | -1.4% | 49,000 |
| 2010/08/13 | 69 | 69 | 68 | 69 | -1 | -1.4% | 42,000 |
| 2010/08/12 | 68 | 70 | 67 | 70 | +1 | +1.4% | 103,000 |
| 2010/08/11 | 70 | 70 | 69 | 69 | -2 | -2.8% | 69,000 |
| 2010/08/10 | 72 | 72 | 70 | 71 | -1 | -1.4% | 89,000 |
| 2010/08/09 | 72 | 72 | 71 | 72 | +1 | +1.4% | 53,000 |
| 2010/08/06 | 70 | 71 | 70 | 71 | ±0 | ±0% | 39,000 |
| 2010/08/05 | 72 | 72 | 71 | 71 | ±0 | ±0% | 88,000 |
| 2010/08/04 | 71 | 72 | 71 | 71 | -1 | -1.4% | 70,000 |
| 2010/08/03 | 73 | 73 | 71 | 72 | ±0 | ±0% | 59,000 |
| 2010/08/02 | 73 | 73 | 72 | 72 | ±0 | ±0% | 52,000 |
| 2010/07/30 | 74 | 74 | 71 | 72 | -1 | -1.4% | 112,000 |
| 2010/07/29 | 73 | 75 | 73 | 73 | -2 | -2.7% | 71,000 |
| 2010/07/28 | 73 | 75 | 72 | 75 | +2 | +2.7% | 109,000 |
| 2010/07/27 | 73 | 74 | 73 | 73 | +1 | +1.4% | 61,000 |
| 2010/07/26 | 73 | 74 | 72 | 72 | -1 | -1.4% | 64,000 |
| 2010/07/23 | 73 | 73 | 72 | 73 | +2 | +2.8% | 41,000 |
| 2010/07/22 | 72 | 74 | 71 | 71 | ±0 | ±0% | 80,000 |
| 2010/07/21 | 73 | 74 | 71 | 71 | -2 | -2.7% | 73,000 |
| 2010/07/20 | 71 | 73 | 71 | 73 | -1 | -1.4% | 91,000 |
| 2010/07/16 | 75 | 75 | 74 | 74 | -2 | -2.6% | 38,000 |
| 2010/07/15 | 77 | 77 | 75 | 76 | +1 | +1.3% | 137,000 |
| 2010/07/14 | 74 | 75 | 74 | 75 | +2 | +2.7% | 36,000 |
| 2010/07/13 | 74 | 75 | 73 | 73 | -1 | -1.4% | 86,000 |
| 2010/07/12 | 75 | 75 | 73 | 74 | -1 | -1.3% | 49,000 |
| 2010/07/09 | 75 | 75 | 73 | 75 | +1 | +1.4% | 129,000 |
| 2010/07/08 | 74 | 76 | 74 | 74 | +1 | +1.4% | 198,000 |
| 2010/07/07 | 76 | 76 | 73 | 73 | -5 | -6.4% | 247,000 |
| 2010/07/06 | 76 | 78 | 75 | 78 | +3 | +4% | 115,000 |
| 2010/07/05 | 75 | 76 | 73 | 75 | +3 | +4.2% | 95,000 |
| 2010/07/02 | 72 | 74 | 71 | 72 | -1 | -1.4% | 111,000 |
| 2010/07/01 | 73 | 74 | 72 | 73 | -2 | -2.7% | 88,000 |
| 2010/06/30 | 74 | 75 | 73 | 75 | ±0 | ±0% | 106,000 |
| 2010/06/29 | 76 | 78 | 74 | 75 | -1 | -1.3% | 93,000 |
| 2010/06/28 | 77 | 78 | 76 | 76 | -3 | -3.8% | 82,000 |
3351～
3400
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
