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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,435 | 1,460 | 1,435 | 1,450 | -3.3 | -0.2% | 13,200 |
| 2018/06/20 | 1,438.3 | 1,455 | 1,411.7 | 1,453.3 | +15 | +1% | 37,200 |
| 2018/06/19 | 1,471.7 | 1,481.7 | 1,435 | 1,438.3 | -16.7 | -1.1% | 32,400 |
| 2018/06/18 | 1,503.3 | 1,503.3 | 1,451.7 | 1,455 | -25 | -1.7% | 42,300 |
| 2018/06/15 | 1,506.7 | 1,538.3 | 1,480 | 1,480 | -40 | -2.6% | 57,000 |
| 2018/06/14 | 1,488.3 | 1,520 | 1,481.7 | 1,520 | +33.3 | +2.2% | 29,400 |
| 2018/06/13 | 1,450 | 1,496.7 | 1,450 | 1,486.7 | +28.4 | +1.9% | 41,100 |
| 2018/06/12 | 1,486.7 | 1,486.7 | 1,443.3 | 1,458.3 | -28.4 | -1.9% | 58,800 |
| 2018/06/11 | 1,485 | 1,516.7 | 1,480 | 1,486.7 | -5 | -0.3% | 44,700 |
| 2018/06/08 | 1,481.7 | 1,498.3 | 1,470 | 1,491.7 | +1.7 | +0.1% | 37,200 |
| 2018/06/07 | 1,491.7 | 1,551.7 | 1,486.7 | 1,490 | -1.7 | -0.1% | 59,100 |
| 2018/06/06 | 1,518.3 | 1,528.3 | 1,451.7 | 1,491.7 | -43.3 | -2.8% | 65,400 |
| 2018/06/05 | 1,465 | 1,565 | 1,465 | 1,535 | +81.7 | +5.6% | 128,700 |
| 2018/06/04 | 1,443.3 | 1,485 | 1,421.7 | 1,453.3 | -25 | -1.7% | 78,900 |
| 2018/06/01 | 1,481.7 | 1,516.7 | 1,438.3 | 1,478.3 | -20 | -1.3% | 122,700 |
| 2018/05/31 | 1,425 | 1,498.3 | 1,421.7 | 1,498.3 | +76.6 | +5.4% | 201,300 |
| 2018/05/30 | 1,373.3 | 1,426.7 | 1,328.3 | 1,421.7 | +33.4 | +2.4% | 156,600 |
| 2018/05/29 | 1,333.3 | 1,390 | 1,320 | 1,388.3 | +91.6 | +7.1% | 268,500 |
| 2018/05/28 | 1,260 | 1,308.3 | 1,258.3 | 1,296.7 | +130 | +11.1% | 313,200 |
| 2018/05/25 | 1,171.7 | 1,180 | 1,166.7 | 1,166.7 | -16.6 | -1.4% | 14,400 |
| 2018/05/24 | 1,206.7 | 1,206.7 | 1,173.3 | 1,183.3 | -11.7 | -1% | 16,200 |
| 2018/05/23 | 1,208.3 | 1,208.3 | 1,175 | 1,195 | -13.3 | -1.1% | 27,600 |
| 2018/05/22 | 1,198.3 | 1,210 | 1,190 | 1,208.3 | +21.6 | +1.8% | 21,000 |
| 2018/05/21 | 1,151.7 | 1,196.7 | 1,151.7 | 1,186.7 | +11.7 | +1% | 36,900 |
| 2018/05/18 | 1,161.7 | 1,183.3 | 1,140 | 1,175 | +18.3 | +1.6% | 45,000 |
| 2018/05/17 | 1,150 | 1,171.7 | 1,148.3 | 1,156.7 | +5 | +0.4% | 29,400 |
| 2018/05/16 | 1,200 | 1,200 | 1,151.7 | 1,151.7 | -48.3 | -4% | 48,300 |
| 2018/05/15 | 1,195 | 1,220 | 1,176.7 | 1,200 | -58.3 | -4.6% | 143,700 |
| 2018/05/14 | 1,248.3 | 1,263.3 | 1,236.7 | 1,258.3 | +1.6 | +0.1% | 42,900 |
| 2018/05/11 | 1,231.7 | 1,256.7 | 1,221.7 | 1,256.7 | +35 | +2.9% | 22,800 |
| 2018/05/10 | 1,278.3 | 1,283.3 | 1,201.7 | 1,221.7 | -48.3 | -3.8% | 93,900 |
| 2018/05/09 | 1,243.3 | 1,271.7 | 1,228.3 | 1,270 | +28.3 | +2.3% | 41,700 |
| 2018/05/08 | 1,241.7 | 1,245 | 1,235 | 1,241.7 | +11.7 | +1% | 13,800 |
| 2018/05/07 | 1,248.3 | 1,248.3 | 1,220 | 1,230 | -21.7 | -1.7% | 28,800 |
| 2018/05/02 | 1,240 | 1,260 | 1,236.7 | 1,251.7 | +28.4 | +2.3% | 12,900 |
| 2018/05/01 | 1,238.3 | 1,240 | 1,211.7 | 1,223.3 | -15 | -1.2% | 24,300 |
| 2018/04/27 | 1,221.7 | 1,243.3 | 1,215 | 1,238.3 | +35 | +2.9% | 49,800 |
| 2018/04/26 | 1,216.7 | 1,216.7 | 1,195 | 1,203.3 | +10 | +0.8% | 29,100 |
| 2018/04/25 | 1,203.3 | 1,203.3 | 1,190 | 1,193.3 | -5 | -0.4% | 18,600 |
| 2018/04/24 | 1,215 | 1,216.7 | 1,195 | 1,198.3 | -18.4 | -1.5% | 20,400 |
| 2018/04/23 | 1,186.7 | 1,226.7 | 1,186.7 | 1,216.7 | +10 | +0.8% | 30,300 |
| 2018/04/20 | 1,210 | 1,216.7 | 1,203.3 | 1,206.7 | -16.6 | -1.4% | 19,800 |
| 2018/04/19 | 1,198.3 | 1,246.7 | 1,198.3 | 1,223.3 | +18.3 | +1.5% | 29,100 |
| 2018/04/18 | 1,201.7 | 1,213.3 | 1,180 | 1,205 | +1.7 | +0.1% | 14,400 |
| 2018/04/17 | 1,236.7 | 1,266.7 | 1,175 | 1,203.3 | -33.4 | -2.7% | 27,900 |
| 2018/04/16 | 1,260 | 1,278.3 | 1,198.3 | 1,236.7 | -31.6 | -2.5% | 38,700 |
| 2018/04/13 | 1,281.7 | 1,293.3 | 1,266.7 | 1,268.3 | -13.4 | -1% | 14,100 |
| 2018/04/12 | 1,273.3 | 1,285 | 1,265 | 1,281.7 | +1.7 | +0.1% | 13,500 |
| 2018/04/11 | 1,281.7 | 1,295 | 1,271.7 | 1,280 | -1.7 | -0.1% | 19,500 |
| 2018/04/10 | 1,278.3 | 1,300 | 1,255 | 1,281.7 | -5 | -0.4% | 41,700 |
1751～
1800
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
