イワキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,550 | 2,556 | 2,504 | 2,523 | +23 | +0.9% | 32,400 |
| 2024/05/08 | 2,495 | 2,518 | 2,463 | 2,500 | -5 | -0.2% | 34,400 |
| 2024/05/07 | 2,561 | 2,561 | 2,488 | 2,505 | -45 | -1.8% | 21,700 |
| 2024/05/02 | 2,593 | 2,593 | 2,541 | 2,550 | -32 | -1.2% | 14,000 |
| 2024/05/01 | 2,554 | 2,590 | 2,549 | 2,582 | +17 | +0.7% | 17,300 |
| 2024/04/30 | 2,511 | 2,565 | 2,491 | 2,565 | +89 | +3.6% | 32,000 |
| 2024/04/26 | 2,425 | 2,503 | 2,420 | 2,476 | +66 | +2.7% | 25,300 |
| 2024/04/25 | 2,416 | 2,429 | 2,405 | 2,410 | -33 | -1.4% | 45,500 |
| 2024/04/24 | 2,431 | 2,443 | 2,413 | 2,443 | +31 | +1.3% | 34,200 |
| 2024/04/23 | 2,445 | 2,445 | 2,395 | 2,412 | -8 | -0.3% | 28,800 |
| 2024/04/22 | 2,414 | 2,424 | 2,393 | 2,420 | -4 | -0.2% | 46,600 |
| 2024/04/19 | 2,500 | 2,500 | 2,379 | 2,424 | -75 | -3% | 99,300 |
| 2024/04/18 | 2,500 | 2,533 | 2,469 | 2,499 | -1 | ±0% | 55,600 |
| 2024/04/17 | 2,565 | 2,566 | 2,500 | 2,500 | -22 | -0.9% | 80,700 |
| 2024/04/16 | 2,604 | 2,636 | 2,505 | 2,522 | -117 | -4.4% | 90,300 |
| 2024/04/15 | 2,620 | 2,654 | 2,615 | 2,639 | -13 | -0.5% | 40,600 |
| 2024/04/12 | 2,682 | 2,682 | 2,650 | 2,652 | -20 | -0.7% | 15,500 |
| 2024/04/11 | 2,650 | 2,680 | 2,648 | 2,672 | -3 | -0.1% | 20,000 |
| 2024/04/10 | 2,699 | 2,729 | 2,672 | 2,675 | -15 | -0.6% | 19,300 |
| 2024/04/09 | 2,690 | 2,699 | 2,645 | 2,690 | +1 | ±0% | 21,600 |
| 2024/04/08 | 2,656 | 2,692 | 2,634 | 2,689 | +39 | +1.5% | 80,700 |
| 2024/04/05 | 2,609 | 2,674 | 2,600 | 2,650 | -17 | -0.6% | 53,500 |
| 2024/04/04 | 2,652 | 2,694 | 2,644 | 2,667 | -10 | -0.4% | 31,500 |
| 2024/04/03 | 2,645 | 2,704 | 2,636 | 2,677 | +15 | +0.6% | 37,700 |
| 2024/04/02 | 2,712 | 2,726 | 2,639 | 2,662 | -50 | -1.8% | 50,100 |
| 2024/04/01 | 2,897 | 2,897 | 2,705 | 2,712 | -188 | -6.5% | 70,800 |
| 2024/03/29 | 2,887 | 2,930 | 2,831 | 2,900 | +40 | +1.4% | 24,500 |
| 2024/03/28 | 2,822 | 2,889 | 2,822 | 2,860 | +52 | +1.9% | 31,300 |
| 2024/03/27 | 2,766 | 2,823 | 2,763 | 2,808 | +45 | +1.6% | 32,300 |
| 2024/03/26 | 2,750 | 2,764 | 2,744 | 2,763 | +8 | +0.3% | 28,600 |
| 2024/03/25 | 2,772 | 2,797 | 2,755 | 2,755 | -52 | -1.9% | 28,300 |
| 2024/03/22 | 2,890 | 2,919 | 2,795 | 2,807 | -64 | -2.2% | 36,900 |
| 2024/03/21 | 2,823 | 2,871 | 2,809 | 2,871 | +123 | +4.5% | 42,400 |
| 2024/03/19 | 2,646 | 2,775 | 2,640 | 2,748 | +87 | +3.3% | 48,900 |
| 2024/03/18 | 2,672 | 2,672 | 2,645 | 2,661 | -11 | -0.4% | 32,500 |
| 2024/03/15 | 2,653 | 2,682 | 2,642 | 2,672 | ±0 | ±0% | 27,900 |
| 2024/03/14 | 2,643 | 2,687 | 2,626 | 2,672 | +18 | +0.7% | 37,600 |
| 2024/03/13 | 2,712 | 2,729 | 2,643 | 2,654 | -51 | -1.9% | 42,800 |
| 2024/03/12 | 2,650 | 2,705 | 2,643 | 2,705 | +35 | +1.3% | 124,500 |
| 2024/03/11 | 2,620 | 2,673 | 2,620 | 2,670 | +20 | +0.8% | 80,600 |
| 2024/03/08 | 2,650 | 2,710 | 2,650 | 2,650 | -11 | -0.4% | 66,200 |
| 2024/03/07 | 2,681 | 2,714 | 2,642 | 2,661 | -12 | -0.4% | 43,300 |
| 2024/03/06 | 2,650 | 2,693 | 2,645 | 2,673 | +23 | +0.9% | 38,900 |
| 2024/03/05 | 2,551 | 2,650 | 2,545 | 2,650 | +91 | +3.6% | 30,800 |
| 2024/03/04 | 2,639 | 2,650 | 2,545 | 2,559 | -31 | -1.2% | 35,200 |
| 2024/03/01 | 2,595 | 2,609 | 2,544 | 2,590 | -31 | -1.2% | 55,200 |
| 2024/02/29 | 2,550 | 2,650 | 2,549 | 2,621 | +94 | +3.7% | 63,000 |
| 2024/02/28 | 2,529 | 2,586 | 2,509 | 2,527 | +31 | +1.2% | 72,400 |
| 2024/02/27 | 2,469 | 2,525 | 2,457 | 2,496 | +15 | +0.6% | 42,400 |
| 2024/02/26 | 2,540 | 2,557 | 2,478 | 2,481 | -84 | -3.3% | 36,900 |
1～
50
件表示中 / 1988件
類似銘柄と比較する
現在ご覧いただいている「イワキポンプ」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 |
|---|---|---|---|---|---|---|---|---|
| イワキポンプ | 252,500円 | +16.2% | +47.7% | 2.22% | 14.28倍 | 1.78倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| タツモ | 410,000円 | +27.8% | +15.7% | 0.73% | 19.62倍 | 3.04倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| アネスト岩田 | 138,900円 | +9.0% | +9.3% | 3.24% | 12.09倍 | 1.26倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 技研製 | 197,100円 | +2.5% | +11.1% | 2.03% | 21.99倍 | 1.31倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 日東工器 | 240,400円 | -4.6% | -14.9% | 1.66% | 23.51倍 | 0.76倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
