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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 79 | 79 | 77 | 79 | ±0 | ±0% | 53,000 |
| 2010/06/16 | 79 | 79 | 77 | 79 | +2 | +2.6% | 96,000 |
| 2010/06/15 | 77 | 77 | 76 | 77 | +1 | +1.3% | 84,000 |
| 2010/06/14 | 75 | 76 | 75 | 76 | +2 | +2.7% | 89,000 |
| 2010/06/11 | 75 | 75 | 74 | 74 | +1 | +1.4% | 167,000 |
| 2010/06/10 | 73 | 74 | 73 | 73 | -2 | -2.7% | 96,000 |
| 2010/06/09 | 76 | 76 | 74 | 75 | +1 | +1.4% | 70,000 |
| 2010/06/08 | 73 | 76 | 73 | 74 | -1 | -1.3% | 65,000 |
| 2010/06/07 | 74 | 76 | 74 | 75 | -2 | -2.6% | 61,000 |
| 2010/06/04 | 78 | 78 | 76 | 77 | +1 | +1.3% | 88,000 |
| 2010/06/03 | 76 | 79 | 75 | 76 | +3 | +4.1% | 265,000 |
| 2010/06/02 | 74 | 74 | 73 | 73 | -2 | -2.7% | 128,000 |
| 2010/06/01 | 75 | 76 | 74 | 75 | -1 | -1.3% | 133,000 |
| 2010/05/31 | 75 | 76 | 74 | 76 | +1 | +1.3% | 146,000 |
| 2010/05/28 | 75 | 75 | 73 | 75 | +2 | +2.7% | 208,000 |
| 2010/05/27 | 70 | 73 | 70 | 73 | +2 | +2.8% | 149,000 |
| 2010/05/26 | 73 | 74 | 71 | 71 | -1 | -1.4% | 182,000 |
| 2010/05/25 | 74 | 74 | 71 | 72 | -4 | -5.3% | 287,000 |
| 2010/05/24 | 78 | 78 | 76 | 76 | -2 | -2.6% | 106,000 |
| 2010/05/21 | 75 | 84 | 75 | 78 | +1 | +1.3% | 619,000 |
| 2010/05/20 | 78 | 78 | 76 | 77 | ±0 | ±0% | 83,000 |
| 2010/05/19 | 75 | 78 | 73 | 77 | -3 | -3.8% | 307,000 |
| 2010/05/18 | 79 | 80 | 78 | 80 | -1 | -1.2% | 200,000 |
| 2010/05/17 | 84 | 84 | 81 | 81 | -3 | -3.6% | 127,000 |
| 2010/05/14 | 86 | 86 | 84 | 84 | -1 | -1.2% | 130,000 |
| 2010/05/13 | 85 | 87 | 84 | 85 | +1 | +1.2% | 180,000 |
| 2010/05/12 | 83 | 84 | 82 | 84 | +2 | +2.4% | 99,000 |
| 2010/05/11 | 87 | 87 | 82 | 82 | -2 | -2.4% | 197,000 |
| 2010/05/10 | 82 | 84 | 82 | 84 | +2 | +2.4% | 64,000 |
| 2010/05/07 | 83 | 84 | 81 | 82 | -4 | -4.7% | 350,000 |
| 2010/05/06 | 88 | 88 | 86 | 86 | -3 | -3.4% | 279,000 |
| 2010/04/30 | 91 | 91 | 89 | 89 | -1 | -1.1% | 255,000 |
| 2010/04/28 | 89 | 90 | 88 | 90 | -1 | -1.1% | 176,000 |
| 2010/04/27 | 91 | 92 | 90 | 91 | +1 | +1.1% | 219,000 |
| 2010/04/26 | 91 | 93 | 90 | 90 | -1 | -1.1% | 310,000 |
| 2010/04/23 | 90 | 92 | 90 | 91 | +1 | +1.1% | 109,000 |
| 2010/04/22 | 90 | 92 | 89 | 90 | ±0 | ±0% | 249,000 |
| 2010/04/21 | 89 | 90 | 89 | 90 | +2 | +2.3% | 134,000 |
| 2010/04/20 | 88 | 89 | 87 | 88 | +1 | +1.1% | 174,000 |
| 2010/04/19 | 91 | 91 | 87 | 87 | -5 | -5.4% | 677,000 |
| 2010/04/16 | 95 | 95 | 92 | 92 | -3 | -3.2% | 704,000 |
| 2010/04/15 | 95 | 96 | 93 | 95 | +2 | +2.2% | 399,000 |
| 2010/04/14 | 93 | 95 | 92 | 93 | -1 | -1.1% | 384,000 |
| 2010/04/13 | 97 | 98 | 92 | 94 | -3 | -3.1% | 1,006,000 |
| 2010/04/12 | 86 | 101 | 86 | 97 | +12 | +14.1% | 3,975,000 |
| 2010/04/09 | 83 | 85 | 82 | 85 | +3 | +3.7% | 418,000 |
| 2010/04/08 | 84 | 84 | 80 | 82 | -3 | -3.5% | 543,000 |
| 2010/04/07 | 83 | 85 | 83 | 85 | +1 | +1.2% | 167,000 |
| 2010/04/06 | 86 | 86 | 83 | 84 | -1 | -1.2% | 236,000 |
| 2010/04/05 | 87 | 87 | 83 | 85 | ±0 | ±0% | 344,000 |
3401～
3450
件表示中 / 3452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 | 67,500円 | -8.3% | - | 3.70% | 25.11倍 | 0.41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 |
| バルミューダ | 126,900円 | +1.5% | - | 0.00% | 107.36倍 | 2.52倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| エノモト | 154,600円 | -13.9% | -86.1% | 4.53% | 137.67倍 | 0.49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 |
| ＵＭＣエレ | 35,400円 | -19.0% | -32.1% | 0.00% | 33.36倍 | 0.55倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| シキノハイテック | 225,200円 | +3.2% | -16.2% | 0.67% | 23.18倍 | 4.38倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
市場注目の銘柄
チャート関連のコラム
