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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 1,337 | 1,355 | 1,300 | 1,315 | -37 | -2.7% | 48,700 |
| 2018/12/03 | 1,369 | 1,375 | 1,340 | 1,352 | +20 | +1.5% | 24,000 |
| 2018/11/30 | 1,312 | 1,372 | 1,310 | 1,332 | +20 | +1.5% | 58,700 |
| 2018/11/29 | 1,334 | 1,334 | 1,309 | 1,312 | -22 | -1.6% | 9,900 |
| 2018/11/28 | 1,311 | 1,334 | 1,311 | 1,334 | +18 | +1.4% | 24,500 |
| 2018/11/27 | 1,340 | 1,347 | 1,307 | 1,316 | -6 | -0.5% | 33,900 |
| 2018/11/26 | 1,290 | 1,326 | 1,282 | 1,322 | +45 | +3.5% | 52,900 |
| 2018/11/22 | 1,305 | 1,311 | 1,259 | 1,277 | -33 | -2.5% | 48,600 |
| 2018/11/21 | 1,234 | 1,310 | 1,201 | 1,310 | +58 | +4.6% | 86,300 |
| 2018/11/20 | 1,222 | 1,267 | 1,176 | 1,252 | +60 | +5% | 91,800 |
| 2018/11/19 | 1,206 | 1,217 | 1,170 | 1,192 | ±0 | ±0% | 70,600 |
| 2018/11/16 | 1,235 | 1,235 | 1,162 | 1,192 | -36 | -2.9% | 68,400 |
| 2018/11/15 | 1,256 | 1,256 | 1,219 | 1,228 | -24 | -1.9% | 38,200 |
| 2018/11/14 | 1,268 | 1,277 | 1,243 | 1,252 | -7 | -0.6% | 36,200 |
| 2018/11/13 | 1,305 | 1,320 | 1,240 | 1,259 | -125 | -9% | 107,500 |
| 2018/11/12 | 1,373 | 1,413 | 1,317 | 1,384 | -2 | -0.1% | 79,800 |
| 2018/11/09 | 1,330 | 1,397 | 1,299 | 1,386 | +60 | +4.5% | 101,100 |
| 2018/11/08 | 1,320 | 1,344 | 1,314 | 1,326 | +44 | +3.4% | 54,700 |
| 2018/11/07 | 1,299 | 1,343 | 1,265 | 1,282 | -70 | -5.2% | 112,600 |
| 2018/11/06 | 1,346 | 1,355 | 1,314 | 1,352 | +18 | +1.3% | 20,400 |
| 2018/11/05 | 1,341 | 1,347 | 1,318 | 1,334 | -16 | -1.2% | 27,900 |
| 2018/11/02 | 1,342 | 1,363 | 1,325 | 1,350 | +10 | +0.7% | 31,700 |
| 2018/11/01 | 1,331 | 1,346 | 1,302 | 1,340 | +11 | +0.8% | 51,800 |
| 2018/10/31 | 1,300 | 1,336 | 1,272 | 1,329 | +66 | +5.2% | 83,700 |
| 2018/10/30 | 1,166 | 1,263 | 1,166 | 1,263 | +85 | +7.2% | 47,000 |
| 2018/10/29 | 1,183 | 1,206 | 1,160 | 1,178 | +25 | +2.2% | 76,600 |
| 2018/10/26 | 1,228 | 1,230 | 1,135 | 1,153 | -42 | -3.5% | 67,800 |
| 2018/10/25 | 1,210 | 1,237 | 1,181 | 1,195 | -71 | -5.6% | 64,600 |
| 2018/10/24 | 1,300 | 1,312 | 1,246 | 1,266 | -24 | -1.9% | 46,100 |
| 2018/10/23 | 1,350 | 1,379 | 1,288 | 1,290 | -75 | -5.5% | 54,900 |
| 2018/10/22 | 1,341 | 1,369 | 1,307 | 1,365 | +30 | +2.2% | 51,500 |
| 2018/10/19 | 1,330 | 1,340 | 1,300 | 1,335 | -9 | -0.7% | 34,300 |
| 2018/10/18 | 1,365 | 1,365 | 1,335 | 1,344 | +2 | +0.1% | 26,100 |
| 2018/10/17 | 1,334 | 1,370 | 1,323 | 1,342 | +35 | +2.7% | 38,400 |
| 2018/10/16 | 1,338 | 1,338 | 1,286 | 1,307 | -18 | -1.4% | 31,400 |
| 2018/10/15 | 1,320 | 1,330 | 1,265 | 1,325 | -5 | -0.4% | 51,400 |
| 2018/10/12 | 1,274 | 1,344 | 1,256 | 1,330 | +88 | +7.1% | 84,600 |
| 2018/10/11 | 1,228 | 1,249 | 1,201 | 1,242 | -66 | -5% | 67,700 |
| 2018/10/10 | 1,305 | 1,318 | 1,276 | 1,308 | +16 | +1.2% | 31,400 |
| 2018/10/09 | 1,329 | 1,332 | 1,281 | 1,292 | -51 | -3.8% | 41,700 |
| 2018/10/05 | 1,419 | 1,419 | 1,334 | 1,343 | -77 | -5.4% | 56,400 |
| 2018/10/04 | 1,386 | 1,433 | 1,378 | 1,420 | +26 | +1.9% | 44,000 |
| 2018/10/03 | 1,427 | 1,437 | 1,382 | 1,394 | -61 | -4.2% | 52,100 |
| 2018/10/02 | 1,432 | 1,473 | 1,419 | 1,455 | +38 | +2.7% | 103,900 |
| 2018/10/01 | 1,415 | 1,432 | 1,401 | 1,417 | +3 | +0.2% | 41,900 |
| 2018/09/28 | 1,471 | 1,476 | 1,402 | 1,414 | -69 | -4.7% | 84,600 |
| 2018/09/27 | 1,429 | 1,487 | 1,389 | 1,483 | +24 | +1.6% | 115,600 |
| 2018/09/26 | 1,415 | 1,473 | 1,371 | 1,459 | +37 | +2.6% | 112,000 |
| 2018/09/25 | 1,379 | 1,437 | 1,366 | 1,422 | +49 | +3.6% | 83,100 |
| 2018/09/21 | 1,358 | 1,375 | 1,348 | 1,373 | +23 | +1.7% | 47,300 |
1501～
1550
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
