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 |
|---|---|---|---|---|---|---|---|
| 2022/09/16 | 1,381 | 1,386 | 1,349 | 1,357 | -36 | -2.6% | 113,800 |
| 2022/09/15 | 1,373 | 1,400 | 1,372 | 1,393 | +5 | +0.4% | 54,700 |
| 2022/09/14 | 1,372 | 1,400 | 1,372 | 1,388 | -14 | -1% | 69,800 |
| 2022/09/13 | 1,378 | 1,404 | 1,369 | 1,402 | -1 | -0.1% | 111,100 |
| 2022/09/12 | 1,430 | 1,435 | 1,379 | 1,403 | -38 | -2.6% | 214,100 |
| 2022/09/09 | 1,329 | 1,454 | 1,328 | 1,441 | +126 | +9.6% | 431,900 |
| 2022/09/08 | 1,302 | 1,322 | 1,299 | 1,315 | +29 | +2.3% | 141,100 |
| 2022/09/07 | 1,251 | 1,286 | 1,251 | 1,286 | +35 | +2.8% | 140,300 |
| 2022/09/06 | 1,264 | 1,267 | 1,242 | 1,251 | -2 | -0.2% | 49,800 |
| 2022/09/05 | 1,235 | 1,261 | 1,222 | 1,253 | +13 | +1% | 59,700 |
| 2022/09/02 | 1,225 | 1,245 | 1,212 | 1,240 | +8 | +0.6% | 64,700 |
| 2022/09/01 | 1,240 | 1,254 | 1,218 | 1,232 | -15 | -1.2% | 80,400 |
| 2022/08/31 | 1,222 | 1,252 | 1,215 | 1,247 | +23 | +1.9% | 94,100 |
| 2022/08/30 | 1,202 | 1,224 | 1,200 | 1,224 | +10 | +0.8% | 238,100 |
| 2022/08/29 | 1,200 | 1,233 | 1,185 | 1,214 | -6 | -0.5% | 207,000 |
| 2022/08/26 | 1,143 | 1,223 | 1,141 | 1,220 | +131 | +12% | 553,900 |
| 2022/08/25 | 1,070 | 1,089 | 1,070 | 1,089 | +19 | +1.8% | 17,500 |
| 2022/08/24 | 1,069 | 1,070 | 1,060 | 1,070 | +4 | +0.4% | 15,300 |
| 2022/08/23 | 1,089 | 1,089 | 1,066 | 1,066 | -28 | -2.6% | 10,700 |
| 2022/08/22 | 1,081 | 1,094 | 1,072 | 1,094 | +7 | +0.6% | 15,800 |
| 2022/08/19 | 1,077 | 1,087 | 1,074 | 1,087 | +16 | +1.5% | 11,500 |
| 2022/08/18 | 1,063 | 1,078 | 1,063 | 1,071 | -10 | -0.9% | 17,300 |
| 2022/08/17 | 1,071 | 1,085 | 1,070 | 1,081 | +14 | +1.3% | 27,800 |
| 2022/08/16 | 1,077 | 1,090 | 1,060 | 1,067 | -14 | -1.3% | 61,100 |
| 2022/08/15 | 1,061 | 1,081 | 1,061 | 1,081 | +12 | +1.1% | 36,100 |
| 2022/08/12 | 1,060 | 1,077 | 1,048 | 1,069 | +55 | +5.4% | 97,300 |
| 2022/08/10 | 1,000 | 1,017 | 993 | 1,014 | +10 | +1% | 21,800 |
| 2022/08/09 | 1,016 | 1,018 | 1,004 | 1,004 | -12 | -1.2% | 16,800 |
| 2022/08/08 | 1,010 | 1,016 | 1,005 | 1,016 | +7 | +0.7% | 16,700 |
| 2022/08/05 | 997 | 1,009 | 996 | 1,009 | +17 | +1.7% | 21,100 |
| 2022/08/04 | 1,005 | 1,005 | 992 | 992 | -7 | -0.7% | 16,900 |
| 2022/08/03 | 996 | 1,004 | 995 | 999 | +3 | +0.3% | 15,500 |
| 2022/08/02 | 1,011 | 1,011 | 995 | 996 | -20 | -2% | 27,600 |
| 2022/08/01 | 1,002 | 1,016 | 1,002 | 1,016 | +17 | +1.7% | 22,700 |
| 2022/07/29 | 1,026 | 1,026 | 998 | 999 | -27 | -2.6% | 18,400 |
| 2022/07/28 | 1,008 | 1,029 | 994 | 1,026 | +27 | +2.7% | 46,600 |
| 2022/07/27 | 1,014 | 1,014 | 996 | 999 | -14 | -1.4% | 51,100 |
| 2022/07/26 | 1,013 | 1,019 | 1,003 | 1,013 | +3 | +0.3% | 40,000 |
| 2022/07/25 | 999 | 1,010 | 995 | 1,010 | +14 | +1.4% | 48,100 |
| 2022/07/22 | 986 | 998 | 986 | 996 | +10 | +1% | 26,100 |
| 2022/07/21 | 985 | 990 | 982 | 986 | -1 | -0.1% | 13,800 |
| 2022/07/20 | 974 | 987 | 974 | 987 | +17 | +1.8% | 34,900 |
| 2022/07/19 | 977 | 978 | 970 | 970 | +1 | +0.1% | 11,200 |
| 2022/07/15 | 980 | 980 | 969 | 969 | -11 | -1.1% | 12,400 |
| 2022/07/14 | 970 | 981 | 968 | 980 | +4 | +0.4% | 20,300 |
| 2022/07/13 | 962 | 976 | 959 | 976 | +14 | +1.5% | 17,000 |
| 2022/07/12 | 970 | 970 | 959 | 962 | -14 | -1.4% | 19,600 |
| 2022/07/11 | 963 | 977 | 962 | 976 | +16 | +1.7% | 32,000 |
| 2022/07/08 | 961 | 975 | 959 | 960 | +1 | +0.1% | 47,700 |
| 2022/07/07 | 957 | 960 | 943 | 959 | +8 | +0.8% | 42,700 |
601～
650
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 | 0.94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
