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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 2,322 | 2,336 | 2,292 | 2,292 | -53 | -2.3% | 17,100 |
| 2025/01/09 | 2,393 | 2,397 | 2,331 | 2,345 | -64 | -2.7% | 16,800 |
| 2025/01/08 | 2,400 | 2,439 | 2,375 | 2,409 | +4 | +0.2% | 19,300 |
| 2025/01/07 | 2,480 | 2,480 | 2,405 | 2,405 | -66 | -2.7% | 25,300 |
| 2025/01/06 | 2,573 | 2,573 | 2,445 | 2,471 | -71 | -2.8% | 28,700 |
| 2024/12/30 | 2,610 | 2,610 | 2,534 | 2,542 | -58 | -2.2% | 12,700 |
| 2024/12/27 | 2,604 | 2,604 | 2,571 | 2,600 | +18 | +0.7% | 18,200 |
| 2024/12/26 | 2,562 | 2,586 | 2,513 | 2,582 | +39 | +1.5% | 25,000 |
| 2024/12/25 | 2,513 | 2,543 | 2,467 | 2,543 | +40 | +1.6% | 15,900 |
| 2024/12/24 | 2,547 | 2,547 | 2,478 | 2,503 | -18 | -0.7% | 6,400 |
| 2024/12/23 | 2,550 | 2,552 | 2,515 | 2,521 | -6 | -0.2% | 13,500 |
| 2024/12/20 | 2,443 | 2,527 | 2,443 | 2,527 | +60 | +2.4% | 18,300 |
| 2024/12/19 | 2,441 | 2,467 | 2,394 | 2,467 | -19 | -0.8% | 18,400 |
| 2024/12/18 | 2,530 | 2,553 | 2,486 | 2,486 | -73 | -2.9% | 17,700 |
| 2024/12/17 | 2,590 | 2,590 | 2,531 | 2,559 | -9 | -0.4% | 12,300 |
| 2024/12/16 | 2,577 | 2,619 | 2,559 | 2,568 | +9 | +0.4% | 19,000 |
| 2024/12/13 | 2,549 | 2,581 | 2,542 | 2,559 | -22 | -0.9% | 17,300 |
| 2024/12/12 | 2,586 | 2,594 | 2,563 | 2,581 | +45 | +1.8% | 17,000 |
| 2024/12/11 | 2,569 | 2,569 | 2,530 | 2,536 | -25 | -1% | 15,300 |
| 2024/12/10 | 2,581 | 2,585 | 2,552 | 2,561 | +5 | +0.2% | 17,500 |
| 2024/12/09 | 2,559 | 2,583 | 2,510 | 2,556 | +9 | +0.4% | 21,300 |
| 2024/12/06 | 2,555 | 2,558 | 2,509 | 2,547 | -9 | -0.4% | 11,500 |
| 2024/12/05 | 2,535 | 2,586 | 2,492 | 2,556 | +36 | +1.4% | 35,200 |
| 2024/12/04 | 2,625 | 2,638 | 2,513 | 2,520 | -119 | -4.5% | 33,200 |
| 2024/12/03 | 2,612 | 2,652 | 2,612 | 2,639 | +8 | +0.3% | 19,600 |
| 2024/12/02 | 2,679 | 2,679 | 2,616 | 2,631 | -41 | -1.5% | 15,800 |
| 2024/11/29 | 2,685 | 2,705 | 2,660 | 2,672 | +6 | +0.2% | 18,900 |
| 2024/11/28 | 2,653 | 2,693 | 2,626 | 2,666 | +8 | +0.3% | 21,500 |
| 2024/11/27 | 2,729 | 2,736 | 2,641 | 2,658 | -91 | -3.3% | 21,700 |
| 2024/11/26 | 2,712 | 2,749 | 2,670 | 2,749 | +48 | +1.8% | 18,400 |
| 2024/11/25 | 2,797 | 2,830 | 2,701 | 2,701 | -69 | -2.5% | 21,100 |
| 2024/11/22 | 2,715 | 2,790 | 2,715 | 2,770 | +65 | +2.4% | 13,900 |
| 2024/11/21 | 2,739 | 2,778 | 2,701 | 2,705 | -45 | -1.6% | 25,300 |
| 2024/11/20 | 2,744 | 2,845 | 2,727 | 2,750 | -9 | -0.3% | 18,500 |
| 2024/11/19 | 2,785 | 2,830 | 2,756 | 2,759 | -49 | -1.7% | 29,100 |
| 2024/11/18 | 2,875 | 2,985 | 2,700 | 2,808 | -111 | -3.8% | 54,300 |
| 2024/11/15 | 2,890 | 3,010 | 2,663 | 2,919 | -91 | -3% | 109,100 |
| 2024/11/14 | 3,005 | 3,060 | 2,970 | 3,010 | -10 | -0.3% | 24,800 |
| 2024/11/13 | 3,040 | 3,060 | 2,940 | 3,020 | -20 | -0.7% | 28,200 |
| 2024/11/12 | 3,080 | 3,130 | 3,015 | 3,040 | -10 | -0.3% | 16,700 |
| 2024/11/11 | 3,035 | 3,080 | 3,010 | 3,050 | +25 | +0.8% | 14,700 |
| 2024/11/08 | 3,080 | 3,140 | 3,025 | 3,025 | -50 | -1.6% | 18,100 |
| 2024/11/07 | 3,040 | 3,105 | 2,992 | 3,075 | +70 | +2.3% | 21,900 |
| 2024/11/06 | 2,913 | 3,030 | 2,913 | 3,005 | +92 | +3.2% | 24,400 |
| 2024/11/05 | 2,826 | 2,929 | 2,819 | 2,913 | +89 | +3.2% | 13,400 |
| 2024/11/01 | 2,819 | 2,838 | 2,774 | 2,824 | -43 | -1.5% | 42,600 |
| 2024/10/31 | 2,844 | 2,870 | 2,813 | 2,867 | +52 | +1.8% | 17,400 |
| 2024/10/30 | 2,860 | 2,860 | 2,813 | 2,815 | -17 | -0.6% | 39,700 |
| 2024/10/29 | 2,890 | 2,893 | 2,784 | 2,832 | -30 | -1% | 40,300 |
| 2024/10/28 | 2,803 | 2,905 | 2,803 | 2,862 | +86 | +3.1% | 20,400 |
151～
200
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
