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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 6,850 | 7,120 | 6,830 | 7,110 | +40 | +0.6% | 4,000 |
| 2024/05/20 | 7,310 | 7,310 | 7,020 | 7,070 | -170 | -2.3% | 5,600 |
| 2024/05/17 | 7,380 | 7,380 | 7,240 | 7,240 | -140 | -1.9% | 400 |
| 2024/05/16 | 7,260 | 7,380 | 6,920 | 7,380 | +120 | +1.7% | 2,800 |
| 2024/05/15 | 7,210 | 7,260 | 7,170 | 7,260 | +110 | +1.5% | 300 |
| 2024/05/14 | 7,120 | 7,320 | 7,120 | 7,150 | -40 | -0.6% | 1,100 |
| 2024/05/13 | 7,220 | 7,220 | 7,150 | 7,190 | -30 | -0.4% | 700 |
| 2024/05/10 | 7,150 | 7,220 | 7,150 | 7,220 | -80 | -1.1% | 500 |
| 2024/05/09 | 7,310 | 7,330 | 7,200 | 7,300 | - | - | 500 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 7,250 | 7,310 | 7,250 | 7,310 | -90 | -1.2% | 200 |
| 2024/05/02 | 7,400 | 7,400 | 7,400 | 7,400 | - | - | 100 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 7,450 | 7,500 | 7,450 | 7,500 | - | - | 200 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 7,250 | 7,300 | 7,250 | 7,300 | +50 | +0.7% | 300 |
| 2024/04/23 | 7,250 | 7,250 | 7,250 | 7,250 | ±0 | ±0% | 400 |
| 2024/04/22 | 7,120 | 7,250 | 7,120 | 7,250 | +170 | +2.4% | 400 |
| 2024/04/19 | 7,350 | 7,350 | 6,880 | 7,080 | -270 | -3.7% | 4,900 |
| 2024/04/18 | 7,390 | 7,390 | 7,350 | 7,350 | - | - | 300 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 7,640 | 7,660 | 7,510 | 7,510 | -160 | -2.1% | 2,400 |
| 2024/04/15 | 7,590 | 7,800 | 7,580 | 7,670 | -20 | -0.3% | 800 |
| 2024/04/12 | 7,600 | 7,750 | 7,600 | 7,690 | +90 | +1.2% | 400 |
| 2024/04/11 | 7,490 | 7,600 | 7,360 | 7,600 | +100 | +1.3% | 600 |
| 2024/04/10 | 7,500 | 7,500 | 7,500 | 7,500 | -50 | -0.7% | 100 |
| 2024/04/09 | 7,590 | 7,590 | 7,550 | 7,550 | -90 | -1.2% | 400 |
| 2024/04/08 | 7,770 | 7,770 | 7,620 | 7,640 | +130 | +1.7% | 600 |
| 2024/04/05 | 7,500 | 7,590 | 7,500 | 7,510 | - | - | 300 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 7,480 | 7,600 | 7,480 | 7,600 | +120 | +1.6% | 400 |
| 2024/04/02 | 7,480 | 7,490 | 7,480 | 7,480 | +10 | +0.1% | 500 |
| 2024/04/01 | 7,480 | 7,480 | 7,340 | 7,470 | -110 | -1.5% | 1,100 |
| 2024/03/29 | 7,120 | 7,580 | 7,120 | 7,580 | +330 | +4.6% | 700 |
| 2024/03/28 | 7,720 | 7,720 | 7,020 | 7,250 | -270 | -3.6% | 1,100 |
| 2024/03/27 | 7,500 | 7,520 | 7,500 | 7,520 | +20 | +0.3% | 200 |
| 2024/03/26 | 7,700 | 7,720 | 7,470 | 7,500 | -200 | -2.6% | 1,000 |
| 2024/03/25 | 7,780 | 7,780 | 7,700 | 7,700 | -80 | -1% | 500 |
| 2024/03/22 | 7,910 | 7,910 | 7,690 | 7,780 | -30 | -0.4% | 800 |
| 2024/03/21 | 7,680 | 7,810 | 7,680 | 7,810 | +160 | +2.1% | 1,700 |
| 2024/03/19 | 7,880 | 7,880 | 7,650 | 7,650 | +70 | +0.9% | 400 |
| 2024/03/18 | 7,540 | 7,640 | 7,540 | 7,580 | -60 | -0.8% | 500 |
| 2024/03/15 | 7,640 | 7,640 | 7,640 | 7,640 | -30 | -0.4% | 100 |
| 2024/03/14 | 7,800 | 7,800 | 7,620 | 7,670 | -90 | -1.2% | 700 |
| 2024/03/13 | 7,340 | 7,900 | 7,340 | 7,760 | +460 | +6.3% | 3,700 |
| 2024/03/12 | 7,230 | 7,300 | 7,230 | 7,300 | +70 | +1% | 300 |
| 2024/03/11 | 7,170 | 7,230 | 7,000 | 7,230 | -70 | -1% | 1,900 |
| 2024/03/08 | 7,390 | 7,410 | 7,240 | 7,300 | -110 | -1.5% | 700 |
| 2024/03/07 | 7,440 | 7,530 | 7,400 | 7,410 | -20 | -0.3% | 600 |
1～
50
件表示中 / 3459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 | 691,000円 | +1.2% | -20.4% | 3.18% | 14.52倍 | 0.40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 | 596,000円 | -17.7% | -10.2% | 1.34% | 6.08倍 | 0.54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 |
| 高田機 | 359,000円 | -8.6% | -51.3% | 4.18% | 14.87倍 | 0.35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 |
| 日創プロ | 102,200円 | +28.3% | +184.6% | 2.94% | 8.11倍 | 0.58倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
| 元 旦 | 175,000円 | +5.3% | -13.1% | 1.43% | 18.55倍 | 1.22倍 |
|
金属屋根製品のトップメーカー。公共関連に加え民需拡大。太陽光発電など高機能製品に展開 |
市場注目の銘柄
チャート関連のコラム
