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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,540 | 2,557 | 2,478 | 2,481 | -84 | -3.3% | 36,900 |
2024/02/22 | 2,458 | 2,566 | 2,450 | 2,565 | +144 | +5.9% | 80,700 |
2024/02/21 | 2,367 | 2,431 | 2,363 | 2,421 | +39 | +1.6% | 34,000 |
2024/02/20 | 2,350 | 2,382 | 2,337 | 2,382 | +39 | +1.7% | 53,300 |
2024/02/19 | 2,336 | 2,374 | 2,329 | 2,343 | -72 | -3% | 77,800 |
2024/02/16 | 2,402 | 2,453 | 2,343 | 2,415 | +46 | +1.9% | 101,500 |
2024/02/15 | 2,536 | 2,547 | 2,340 | 2,369 | -17 | -0.7% | 163,700 |
2024/02/14 | 2,389 | 2,435 | 2,360 | 2,386 | -6 | -0.3% | 84,900 |
2024/02/13 | 2,337 | 2,405 | 2,314 | 2,392 | +67 | +2.9% | 71,700 |
2024/02/09 | 2,324 | 2,355 | 2,299 | 2,325 | -18 | -0.8% | 55,800 |
2024/02/08 | 2,317 | 2,356 | 2,276 | 2,343 | +34 | +1.5% | 114,600 |
2024/02/07 | 2,307 | 2,342 | 2,300 | 2,309 | -14 | -0.6% | 64,900 |
2024/02/06 | 2,298 | 2,323 | 2,282 | 2,323 | +14 | +0.6% | 68,500 |
2024/02/05 | 2,307 | 2,334 | 2,280 | 2,309 | +25 | +1.1% | 37,500 |
2024/02/02 | 2,260 | 2,315 | 2,178 | 2,284 | +38 | +1.7% | 96,700 |
2024/02/01 | 2,220 | 2,257 | 2,194 | 2,246 | +20 | +0.9% | 39,100 |
2024/01/31 | 2,153 | 2,226 | 2,153 | 2,226 | +94 | +4.4% | 29,500 |
2024/01/30 | 2,113 | 2,149 | 2,099 | 2,132 | +39 | +1.9% | 37,000 |
2024/01/29 | 2,143 | 2,160 | 2,089 | 2,093 | -50 | -2.3% | 25,100 |
2024/01/26 | 2,166 | 2,185 | 2,143 | 2,143 | -30 | -1.4% | 28,300 |
2024/01/25 | 2,155 | 2,198 | 2,155 | 2,173 | +11 | +0.5% | 11,700 |
2024/01/24 | 2,166 | 2,196 | 2,151 | 2,162 | -23 | -1.1% | 16,600 |
2024/01/23 | 2,190 | 2,215 | 2,169 | 2,185 | +15 | +0.7% | 34,800 |
2024/01/22 | 2,200 | 2,228 | 2,170 | 2,170 | -26 | -1.2% | 22,900 |
2024/01/19 | 2,188 | 2,278 | 2,182 | 2,196 | +25 | +1.2% | 78,200 |
2024/01/18 | 2,163 | 2,177 | 2,153 | 2,171 | +16 | +0.7% | 16,900 |
2024/01/17 | 2,156 | 2,182 | 2,135 | 2,155 | +16 | +0.7% | 40,400 |
2024/01/16 | 2,180 | 2,180 | 2,133 | 2,139 | -41 | -1.9% | 22,500 |
2024/01/15 | 2,118 | 2,181 | 2,118 | 2,180 | +62 | +2.9% | 29,500 |
2024/01/12 | 2,150 | 2,150 | 2,104 | 2,118 | -14 | -0.7% | 18,200 |
2024/01/11 | 2,126 | 2,159 | 2,105 | 2,132 | +19 | +0.9% | 27,300 |
2024/01/10 | 2,100 | 2,132 | 2,087 | 2,113 | +22 | +1.1% | 24,100 |
2024/01/09 | 2,082 | 2,101 | 2,072 | 2,091 | +22 | +1.1% | 28,200 |
2024/01/05 | 2,060 | 2,111 | 2,060 | 2,069 | +13 | +0.6% | 24,300 |
2024/01/04 | 2,045 | 2,079 | 2,039 | 2,056 | -21 | -1% | 23,800 |
2023/12/29 | 2,086 | 2,087 | 2,055 | 2,077 | +11 | +0.5% | 22,500 |
2023/12/28 | 2,070 | 2,092 | 2,050 | 2,066 | +16 | +0.8% | 25,300 |
2023/12/27 | 2,055 | 2,069 | 2,031 | 2,050 | -9 | -0.4% | 30,800 |
2023/12/26 | 2,067 | 2,069 | 2,042 | 2,059 | -8 | -0.4% | 21,600 |
2023/12/25 | 2,146 | 2,146 | 2,053 | 2,067 | -64 | -3% | 23,000 |
2023/12/22 | 2,077 | 2,145 | 2,071 | 2,131 | +74 | +3.6% | 33,300 |
2023/12/21 | 2,124 | 2,124 | 2,057 | 2,057 | -79 | -3.7% | 20,900 |
2023/12/20 | 2,100 | 2,147 | 2,100 | 2,136 | +54 | +2.6% | 39,800 |
2023/12/19 | 2,054 | 2,084 | 2,043 | 2,082 | +32 | +1.6% | 21,600 |
2023/12/18 | 2,036 | 2,062 | 2,025 | 2,050 | -12 | -0.6% | 23,200 |
2023/12/15 | 2,030 | 2,073 | 2,018 | 2,062 | +12 | +0.6% | 24,600 |
2023/12/14 | 2,052 | 2,083 | 2,039 | 2,050 | -38 | -1.8% | 40,000 |
2023/12/13 | 2,069 | 2,100 | 2,051 | 2,088 | +25 | +1.2% | 42,600 |
2023/12/12 | 2,090 | 2,102 | 2,059 | 2,063 | -11 | -0.5% | 21,100 |
2023/12/11 | 2,101 | 2,101 | 2,044 | 2,074 | +23 | +1.1% | 91,500 |
51~
100
件表示中 / 1989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 | 260,000円 | +18.1% | +58.2% | 2.38% | 12.87倍 | 1.83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 |
アイダ | 90,500円 | +4.7% | +122.2% | 3.31% | 18.97倍 | 0.66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 |
タツモ | 419,500円 | +27.8% | +15.7% | 0.72% | 20.07倍 | 3.11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 | 139,300円 | +8.6% | -2.3% | 3.59% | 11.17倍 | 1.25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 | 197,200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 |
市場注目の銘柄
チャート関連のコラム