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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 3,000 | 3,040 | 2,943 | 2,943 | -67 | -2.2% | 45,000 |
| 2024/08/30 | 2,933 | 3,075 | 2,930 | 3,010 | +85 | +2.9% | 40,800 |
| 2024/08/29 | 2,900 | 2,949 | 2,858 | 2,925 | +25 | +0.9% | 32,100 |
| 2024/08/28 | 2,971 | 2,971 | 2,845 | 2,900 | -75 | -2.5% | 46,200 |
| 2024/08/27 | 2,982 | 3,000 | 2,899 | 2,975 | -7 | -0.2% | 50,000 |
| 2024/08/26 | 2,877 | 3,005 | 2,834 | 2,982 | +113 | +3.9% | 57,800 |
| 2024/08/23 | 2,866 | 2,898 | 2,822 | 2,869 | +31 | +1.1% | 25,800 |
| 2024/08/22 | 2,911 | 2,944 | 2,774 | 2,838 | -48 | -1.7% | 39,300 |
| 2024/08/21 | 2,850 | 2,962 | 2,840 | 2,886 | +36 | +1.3% | 47,500 |
| 2024/08/20 | 2,900 | 2,930 | 2,848 | 2,850 | -40 | -1.4% | 57,100 |
| 2024/08/19 | 2,879 | 2,945 | 2,854 | 2,890 | -8 | -0.3% | 44,300 |
| 2024/08/16 | 2,900 | 2,954 | 2,884 | 2,898 | +48 | +1.7% | 32,200 |
| 2024/08/15 | 2,867 | 2,908 | 2,829 | 2,850 | -31 | -1.1% | 47,100 |
| 2024/08/14 | 2,794 | 2,943 | 2,770 | 2,881 | +137 | +5% | 69,000 |
| 2024/08/13 | 2,647 | 2,771 | 2,630 | 2,744 | +147 | +5.7% | 60,700 |
| 2024/08/09 | 2,718 | 2,799 | 2,483 | 2,597 | -43 | -1.6% | 134,300 |
| 2024/08/08 | 2,609 | 2,668 | 2,541 | 2,640 | +21 | +0.8% | 95,700 |
| 2024/08/07 | 2,493 | 2,690 | 2,469 | 2,619 | +198 | +8.2% | 57,000 |
| 2024/08/06 | 2,166 | 2,458 | 2,166 | 2,421 | +305 | +14.4% | 104,600 |
| 2024/08/05 | 2,400 | 2,498 | 2,100 | 2,116 | -484 | -18.6% | 189,700 |
| 2024/08/02 | 2,850 | 2,889 | 2,598 | 2,600 | -272 | -9.5% | 113,800 |
| 2024/08/01 | 3,055 | 3,060 | 2,872 | 2,872 | -183 | -6% | 47,800 |
| 2024/07/31 | 2,989 | 3,060 | 2,936 | 3,055 | +95 | +3.2% | 48,100 |
| 2024/07/30 | 2,979 | 2,990 | 2,902 | 2,960 | +10 | +0.3% | 29,600 |
| 2024/07/29 | 2,883 | 2,974 | 2,883 | 2,950 | +95 | +3.3% | 33,200 |
| 2024/07/26 | 2,896 | 2,911 | 2,853 | 2,855 | -30 | -1% | 24,100 |
| 2024/07/25 | 2,895 | 2,946 | 2,862 | 2,885 | -28 | -1% | 34,500 |
| 2024/07/24 | 2,943 | 3,000 | 2,905 | 2,913 | -30 | -1% | 19,400 |
| 2024/07/23 | 2,915 | 2,957 | 2,875 | 2,943 | +29 | +1% | 18,400 |
| 2024/07/22 | 3,000 | 3,030 | 2,897 | 2,914 | -136 | -4.5% | 26,000 |
| 2024/07/19 | 2,951 | 3,070 | 2,936 | 3,050 | +67 | +2.2% | 18,500 |
| 2024/07/18 | 3,065 | 3,095 | 2,959 | 2,983 | -152 | -4.8% | 63,500 |
| 2024/07/17 | 3,295 | 3,345 | 3,130 | 3,135 | -150 | -4.6% | 48,000 |
| 2024/07/16 | 3,125 | 3,345 | 3,070 | 3,285 | +195 | +6.3% | 87,900 |
| 2024/07/12 | 3,020 | 3,125 | 3,015 | 3,090 | +75 | +2.5% | 59,600 |
| 2024/07/11 | 3,010 | 3,015 | 2,962 | 3,015 | +45 | +1.5% | 17,000 |
| 2024/07/10 | 3,005 | 3,010 | 2,941 | 2,970 | -4 | -0.1% | 24,700 |
| 2024/07/09 | 2,951 | 3,030 | 2,951 | 2,974 | +52 | +1.8% | 22,200 |
| 2024/07/08 | 2,890 | 2,930 | 2,854 | 2,922 | +35 | +1.2% | 25,900 |
| 2024/07/05 | 2,951 | 2,962 | 2,847 | 2,887 | -64 | -2.2% | 25,100 |
| 2024/07/04 | 2,944 | 2,979 | 2,908 | 2,951 | +38 | +1.3% | 22,800 |
| 2024/07/03 | 2,946 | 2,967 | 2,906 | 2,913 | -61 | -2.1% | 25,000 |
| 2024/07/02 | 2,970 | 3,050 | 2,949 | 2,974 | +5 | +0.2% | 69,100 |
| 2024/07/01 | 2,885 | 2,969 | 2,838 | 2,969 | +112 | +3.9% | 57,900 |
| 2024/06/28 | 2,870 | 2,901 | 2,831 | 2,857 | -13 | -0.5% | 33,600 |
| 2024/06/27 | 2,835 | 2,878 | 2,802 | 2,870 | +45 | +1.6% | 40,100 |
| 2024/06/26 | 2,882 | 2,882 | 2,801 | 2,825 | -7 | -0.2% | 32,000 |
| 2024/06/25 | 2,818 | 2,897 | 2,811 | 2,832 | +14 | +0.5% | 66,000 |
| 2024/06/24 | 2,717 | 2,839 | 2,697 | 2,818 | +73 | +2.7% | 79,500 |
| 2024/06/21 | 2,775 | 2,823 | 2,741 | 2,745 | -32 | -1.2% | 49,700 |
101～
150
件表示中 / 2168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 | 245,000円 | +6.8% | -6.4% | 2.37% | 12.92倍 | 1.49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 |
| 平田機工 | 546,000円 | +20.7% | +16.6% | 2.20% | 11.85倍 | 0.83倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アネスト岩田 | 135,500円 | +8.6% | -2.3% | 3.69% | 10.77倍 | 1.13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 |
| アイダ | 81,200円 | +1.7% | +47.4% | 3.69% | 11.12倍 | 0.58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 | 280,300円 | +1.2% | -8.9% | 2.93% | 16.22倍 | 1.38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
