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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,237 | 1,238 | 1,218 | 1,228 | -2 | -0.2% | 40,000 |
| 2022/12/26 | 1,231 | 1,231 | 1,208 | 1,230 | +29 | +2.4% | 28,700 |
| 2022/12/23 | 1,201 | 1,201 | 1,191 | 1,201 | -9 | -0.7% | 36,000 |
| 2022/12/22 | 1,209 | 1,218 | 1,204 | 1,210 | +4 | +0.3% | 27,900 |
| 2022/12/21 | 1,215 | 1,225 | 1,205 | 1,206 | -18 | -1.5% | 30,300 |
| 2022/12/20 | 1,257 | 1,265 | 1,217 | 1,224 | -30 | -2.4% | 56,400 |
| 2022/12/19 | 1,241 | 1,260 | 1,240 | 1,254 | +9 | +0.7% | 25,100 |
| 2022/12/16 | 1,250 | 1,260 | 1,244 | 1,245 | -15 | -1.2% | 24,700 |
| 2022/12/15 | 1,252 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 14,000 |
| 2022/12/14 | 1,257 | 1,270 | 1,255 | 1,260 | +7 | +0.6% | 25,800 |
| 2022/12/13 | 1,258 | 1,260 | 1,253 | 1,253 | +9 | +0.7% | 22,800 |
| 2022/12/12 | 1,241 | 1,255 | 1,241 | 1,244 | -13 | -1% | 23,800 |
| 2022/12/09 | 1,235 | 1,260 | 1,230 | 1,257 | +12 | +1% | 31,200 |
| 2022/12/08 | 1,250 | 1,250 | 1,231 | 1,245 | -5 | -0.4% | 42,100 |
| 2022/12/07 | 1,246 | 1,258 | 1,242 | 1,250 | +1 | +0.1% | 26,300 |
| 2022/12/06 | 1,258 | 1,262 | 1,241 | 1,249 | -9 | -0.7% | 48,800 |
| 2022/12/05 | 1,270 | 1,277 | 1,252 | 1,258 | -24 | -1.9% | 51,000 |
| 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 |
651～
700
件表示中 / 2305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 | 246,600円 | +5.9% | +1.3% | 3.08% | 11.43倍 | 1.44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 |
| 化工機 | 252,200円 | +42.7% | +33.3% | 3.17% | 10.72倍 | 1.50倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 帝国電機 | 332,000円 | -9.9% | -18.7% | 3.31% | 14.91倍 | 1.68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 |
| 荏原実業 | 412,500円 | +6.7% | +4.7% | 2.91% | 14.89倍 | 1.95倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 巴工業 | 168,400円 | +13.6% | +12.0% | 2.99% | 13.41倍 | 1.22倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
市場注目の銘柄
チャート関連のコラム
