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 |
---|---|---|---|---|---|---|---|
2025/06/10 | 2,408 | 2,485 | 2,406 | 2,453 | +44 | +1.8% | 24,800 |
2025/06/09 | 2,430 | 2,442 | 2,351 | 2,409 | -15 | -0.6% | 36,500 |
2025/06/06 | 2,459 | 2,478 | 2,393 | 2,424 | -35 | -1.4% | 27,900 |
2025/06/05 | 2,445 | 2,494 | 2,445 | 2,459 | +9 | +0.4% | 18,300 |
2025/06/04 | 2,478 | 2,498 | 2,445 | 2,450 | -27 | -1.1% | 30,200 |
2025/06/03 | 2,503 | 2,541 | 2,477 | 2,477 | -51 | -2% | 18,700 |
2025/06/02 | 2,554 | 2,578 | 2,528 | 2,528 | -38 | -1.5% | 18,800 |
2025/05/30 | 2,531 | 2,595 | 2,502 | 2,566 | +1 | ±0% | 21,200 |
2025/05/29 | 2,580 | 2,609 | 2,545 | 2,565 | +5 | +0.2% | 25,700 |
2025/05/28 | 2,611 | 2,632 | 2,555 | 2,560 | -26 | -1% | 24,200 |
2025/05/27 | 2,565 | 2,618 | 2,550 | 2,586 | +28 | +1.1% | 17,200 |
2025/05/26 | 2,566 | 2,574 | 2,524 | 2,558 | +18 | +0.7% | 18,500 |
2025/05/23 | 2,478 | 2,570 | 2,477 | 2,540 | +66 | +2.7% | 26,900 |
2025/05/22 | 2,497 | 2,550 | 2,469 | 2,474 | -73 | -2.9% | 24,400 |
2025/05/21 | 2,530 | 2,564 | 2,438 | 2,547 | -13 | -0.5% | 31,400 |
2025/05/20 | 2,555 | 2,598 | 2,530 | 2,560 | +35 | +1.4% | 30,500 |
2025/05/19 | 2,641 | 2,647 | 2,469 | 2,525 | -116 | -4.4% | 47,900 |
2025/05/16 | 2,526 | 2,683 | 2,526 | 2,641 | +100 | +3.9% | 23,800 |
2025/05/15 | 2,434 | 2,560 | 2,383 | 2,541 | +181 | +7.7% | 45,100 |
2025/05/14 | 2,372 | 2,404 | 2,326 | 2,360 | -18 | -0.8% | 22,700 |
2025/05/13 | 2,391 | 2,419 | 2,376 | 2,378 | +2 | +0.1% | 12,400 |
2025/05/12 | 2,384 | 2,420 | 2,362 | 2,376 | +19 | +0.8% | 26,100 |
2025/05/09 | 2,313 | 2,357 | 2,313 | 2,357 | +20 | +0.9% | 12,100 |
2025/05/08 | 2,322 | 2,349 | 2,272 | 2,337 | +8 | +0.3% | 23,500 |
2025/05/07 | 2,377 | 2,439 | 2,301 | 2,329 | -48 | -2% | 74,300 |
2025/05/02 | 2,412 | 2,461 | 2,306 | 2,377 | -15 | -0.6% | 40,100 |
2025/05/01 | 2,439 | 2,449 | 2,392 | 2,392 | -30 | -1.2% | 19,400 |
2025/04/30 | 2,434 | 2,434 | 2,365 | 2,422 | +11 | +0.5% | 14,500 |
2025/04/28 | 2,391 | 2,418 | 2,364 | 2,411 | +20 | +0.8% | 12,900 |
2025/04/25 | 2,366 | 2,417 | 2,366 | 2,391 | +48 | +2% | 13,300 |
2025/04/24 | 2,390 | 2,415 | 2,333 | 2,343 | -7 | -0.3% | 26,800 |
2025/04/23 | 2,364 | 2,388 | 2,314 | 2,350 | +57 | +2.5% | 15,800 |
2025/04/22 | 2,320 | 2,365 | 2,269 | 2,293 | +14 | +0.6% | 13,100 |
2025/04/21 | 2,290 | 2,326 | 2,252 | 2,279 | -13 | -0.6% | 29,300 |
2025/04/18 | 2,158 | 2,292 | 2,141 | 2,292 | +151 | +7.1% | 16,100 |
2025/04/17 | 2,090 | 2,176 | 2,088 | 2,141 | +41 | +2% | 18,700 |
2025/04/16 | 2,088 | 2,113 | 2,050 | 2,100 | +29 | +1.4% | 31,700 |
2025/04/15 | 2,059 | 2,100 | 2,038 | 2,071 | +37 | +1.8% | 16,400 |
2025/04/14 | 2,010 | 2,059 | 1,997 | 2,034 | +43 | +2.2% | 31,900 |
2025/04/11 | 1,826 | 1,991 | 1,805 | 1,991 | +132 | +7.1% | 51,400 |
2025/04/10 | 1,805 | 1,864 | 1,805 | 1,859 | +134 | +7.8% | 36,100 |
2025/04/09 | 1,727 | 1,757 | 1,650 | 1,725 | -76 | -4.2% | 37,300 |
2025/04/08 | 1,691 | 1,830 | 1,657 | 1,801 | +189 | +11.7% | 24,400 |
2025/04/07 | 1,650 | 1,687 | 1,579 | 1,612 | -161 | -9.1% | 18,000 |
2025/04/04 | 1,904 | 1,904 | 1,725 | 1,773 | -211 | -10.6% | 28,600 |
2025/04/03 | 2,001 | 2,024 | 1,966 | 1,984 | -88 | -4.2% | 23,800 |
2025/04/02 | 2,106 | 2,107 | 2,061 | 2,072 | -26 | -1.2% | 20,300 |
2025/04/01 | 2,135 | 2,147 | 2,095 | 2,098 | -23 | -1.1% | 20,600 |
2025/03/31 | 2,204 | 2,204 | 2,121 | 2,121 | -117 | -5.2% | 29,000 |
2025/03/28 | 2,264 | 2,308 | 2,226 | 2,238 | -57 | -2.5% | 29,600 |
51~
100
件表示中 / 2304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 | 249,100円 | +5.9% | +1.3% | 3.05% | 11.54倍 | 1.46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 |
酉島製 | 205,600円 | +2.9% | +27.8% | 3.02% | 12.67倍 | 0.97倍 |
|
ポンプ国内大手3社の一角。発電用高効率ポンプは国内1位。中東の海水淡水化設備向け強い |
帝国電機 | 333,000円 | -9.9% | -18.7% | 3.30% | 14.95倍 | 1.69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 | 412,000円 | +6.7% | +4.7% | 2.91% | 14.87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 | 167,600円 | +13.6% | +12.0% | 3.00% | 13.34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