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 |
|---|---|---|---|---|---|---|---|
| 2022/12/02 | 1,300 | 1,300 | 1,270 | 1,282 | -18 | -1.4% | 53,200 |
| 2022/12/01 | 1,318 | 1,318 | 1,300 | 1,300 | -7 | -0.5% | 41,000 |
| 2022/11/30 | 1,323 | 1,325 | 1,306 | 1,307 | -25 | -1.9% | 38,700 |
| 2022/11/29 | 1,330 | 1,336 | 1,322 | 1,332 | -16 | -1.2% | 28,300 |
| 2022/11/28 | 1,347 | 1,360 | 1,331 | 1,348 | -7 | -0.5% | 38,800 |
| 2022/11/25 | 1,325 | 1,355 | 1,315 | 1,355 | +46 | +3.5% | 71,500 |
| 2022/11/24 | 1,297 | 1,310 | 1,289 | 1,309 | +32 | +2.5% | 76,100 |
| 2022/11/22 | 1,280 | 1,284 | 1,276 | 1,277 | -7 | -0.5% | 48,600 |
| 2022/11/21 | 1,286 | 1,286 | 1,275 | 1,284 | +9 | +0.7% | 77,600 |
| 2022/11/18 | 1,290 | 1,290 | 1,275 | 1,275 | -7 | -0.5% | 55,000 |
| 2022/11/17 | 1,281 | 1,304 | 1,266 | 1,282 | +1 | +0.1% | 106,400 |
| 2022/11/16 | 1,280 | 1,297 | 1,274 | 1,281 | +5 | +0.4% | 81,600 |
| 2022/11/15 | 1,365 | 1,380 | 1,251 | 1,276 | -108 | -7.8% | 294,600 |
| 2022/11/14 | 1,428 | 1,428 | 1,378 | 1,384 | -35 | -2.5% | 95,100 |
| 2022/11/11 | 1,416 | 1,422 | 1,390 | 1,419 | +32 | +2.3% | 61,900 |
| 2022/11/10 | 1,375 | 1,404 | 1,373 | 1,387 | +8 | +0.6% | 40,500 |
| 2022/11/09 | 1,391 | 1,391 | 1,370 | 1,379 | -12 | -0.9% | 21,400 |
| 2022/11/08 | 1,403 | 1,410 | 1,386 | 1,391 | -3 | -0.2% | 28,500 |
| 2022/11/07 | 1,385 | 1,398 | 1,375 | 1,394 | +5 | +0.4% | 27,400 |
| 2022/11/04 | 1,376 | 1,392 | 1,361 | 1,389 | -3 | -0.2% | 55,300 |
| 2022/11/02 | 1,409 | 1,410 | 1,382 | 1,392 | -8 | -0.6% | 99,000 |
| 2022/11/01 | 1,414 | 1,414 | 1,392 | 1,400 | -14 | -1% | 29,600 |
| 2022/10/31 | 1,410 | 1,426 | 1,396 | 1,414 | +4 | +0.3% | 43,600 |
| 2022/10/28 | 1,428 | 1,442 | 1,392 | 1,410 | -22 | -1.5% | 83,800 |
| 2022/10/27 | 1,440 | 1,444 | 1,428 | 1,432 | -15 | -1% | 40,800 |
| 2022/10/26 | 1,449 | 1,451 | 1,421 | 1,447 | +20 | +1.4% | 73,100 |
| 2022/10/25 | 1,394 | 1,441 | 1,385 | 1,427 | +25 | +1.8% | 77,500 |
| 2022/10/24 | 1,412 | 1,431 | 1,389 | 1,402 | -18 | -1.3% | 109,300 |
| 2022/10/21 | 1,485 | 1,485 | 1,420 | 1,420 | -63 | -4.2% | 272,600 |
| 2022/10/20 | 1,447 | 1,490 | 1,405 | 1,483 | +113 | +8.2% | 958,300 |
| 2022/10/19 | 1,361 | 1,383 | 1,350 | 1,370 | +11 | +0.8% | 35,400 |
| 2022/10/18 | 1,342 | 1,359 | 1,329 | 1,359 | +32 | +2.4% | 36,800 |
| 2022/10/17 | 1,300 | 1,330 | 1,300 | 1,327 | ±0 | ±0% | 33,500 |
| 2022/10/14 | 1,315 | 1,343 | 1,305 | 1,327 | +37 | +2.9% | 46,600 |
| 2022/10/13 | 1,315 | 1,315 | 1,285 | 1,290 | -41 | -3.1% | 39,500 |
| 2022/10/12 | 1,318 | 1,332 | 1,301 | 1,331 | -4 | -0.3% | 36,100 |
| 2022/10/11 | 1,337 | 1,361 | 1,320 | 1,335 | -2 | -0.1% | 112,600 |
| 2022/10/07 | 1,288 | 1,359 | 1,281 | 1,337 | +38 | +2.9% | 102,300 |
| 2022/10/06 | 1,335 | 1,335 | 1,297 | 1,299 | -8 | -0.6% | 55,700 |
| 2022/10/05 | 1,312 | 1,332 | 1,300 | 1,307 | +5 | +0.4% | 40,700 |
| 2022/10/04 | 1,295 | 1,304 | 1,276 | 1,302 | +37 | +2.9% | 62,300 |
| 2022/10/03 | 1,258 | 1,265 | 1,245 | 1,265 | ±0 | ±0% | 40,200 |
| 2022/09/30 | 1,258 | 1,282 | 1,256 | 1,265 | -11 | -0.9% | 47,800 |
| 2022/09/29 | 1,319 | 1,329 | 1,272 | 1,276 | -18 | -1.4% | 76,600 |
| 2022/09/28 | 1,300 | 1,319 | 1,275 | 1,294 | -9 | -0.7% | 72,000 |
| 2022/09/27 | 1,297 | 1,314 | 1,297 | 1,303 | -4 | -0.3% | 40,600 |
| 2022/09/26 | 1,313 | 1,315 | 1,296 | 1,307 | -7 | -0.5% | 55,600 |
| 2022/09/22 | 1,290 | 1,314 | 1,290 | 1,314 | -6 | -0.5% | 126,500 |
| 2022/09/21 | 1,320 | 1,329 | 1,311 | 1,320 | ±0 | ±0% | 67,400 |
| 2022/09/20 | 1,361 | 1,378 | 1,310 | 1,320 | -37 | -2.7% | 120,300 |
551～
600
件表示中 / 2188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 | 255,900円 | +6.8% | -6.4% | 2.27% | 13.50倍 | 1.56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 |
| ホソカワミクロ | 392,000円 | -2.9% | -25.3% | 3.06% | 11.39倍 | 0.95倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 北越工 | 201,000円 | +7.9% | +1.1% | 2.84% | 10.85倍 | 1.40倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| アイダ | 84,200円 | +1.7% | +47.4% | 3.56% | 11.53倍 | 0.60倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| 帝国電機 | 311,000円 | +1.6% | +4.6% | 3.09% | 15.56倍 | 1.53倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
市場注目の銘柄
チャート関連のコラム
