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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,904 | 1,925 | 1,888 | 1,912 | +19 | +1% | 22,200 |
2023/09/22 | 1,874 | 1,906 | 1,829 | 1,893 | -3 | -0.2% | 50,900 |
2023/09/21 | 1,930 | 1,935 | 1,894 | 1,896 | -39 | -2% | 32,500 |
2023/09/20 | 1,968 | 1,993 | 1,929 | 1,935 | -35 | -1.8% | 30,900 |
2023/09/19 | 1,913 | 1,974 | 1,905 | 1,970 | +62 | +3.2% | 68,100 |
2023/09/15 | 1,920 | 1,922 | 1,881 | 1,908 | -3 | -0.2% | 37,800 |
2023/09/14 | 1,871 | 1,925 | 1,843 | 1,911 | +24 | +1.3% | 50,300 |
2023/09/13 | 1,982 | 1,982 | 1,885 | 1,887 | -102 | -5.1% | 55,200 |
2023/09/12 | 1,974 | 2,030 | 1,971 | 1,989 | -9 | -0.5% | 39,300 |
2023/09/11 | 1,980 | 2,009 | 1,971 | 1,998 | +29 | +1.5% | 36,800 |
2023/09/08 | 2,000 | 2,024 | 1,958 | 1,969 | -29 | -1.5% | 67,700 |
2023/09/07 | 1,952 | 2,000 | 1,952 | 1,998 | +28 | +1.4% | 52,800 |
2023/09/06 | 1,894 | 1,980 | 1,887 | 1,970 | +98 | +5.2% | 85,700 |
2023/09/05 | 1,857 | 1,881 | 1,814 | 1,872 | +6 | +0.3% | 63,700 |
2023/09/04 | 1,848 | 1,871 | 1,835 | 1,866 | +18 | +1% | 29,500 |
2023/09/01 | 1,881 | 1,881 | 1,841 | 1,848 | -43 | -2.3% | 37,900 |
2023/08/31 | 1,870 | 1,906 | 1,870 | 1,891 | +31 | +1.7% | 46,400 |
2023/08/30 | 1,892 | 1,892 | 1,851 | 1,860 | -14 | -0.7% | 35,200 |
2023/08/29 | 1,891 | 1,893 | 1,851 | 1,874 | +2 | +0.1% | 24,000 |
2023/08/28 | 1,807 | 1,887 | 1,806 | 1,872 | +78 | +4.3% | 50,600 |
2023/08/25 | 1,792 | 1,817 | 1,780 | 1,794 | -32 | -1.8% | 32,300 |
2023/08/24 | 1,819 | 1,838 | 1,795 | 1,826 | +10 | +0.6% | 41,800 |
2023/08/23 | 1,732 | 1,816 | 1,732 | 1,816 | +77 | +4.4% | 70,400 |
2023/08/22 | 1,689 | 1,742 | 1,683 | 1,739 | +39 | +2.3% | 31,400 |
2023/08/21 | 1,700 | 1,730 | 1,697 | 1,700 | -12 | -0.7% | 21,700 |
2023/08/18 | 1,734 | 1,741 | 1,698 | 1,712 | -34 | -1.9% | 43,500 |
2023/08/17 | 1,771 | 1,800 | 1,720 | 1,746 | -25 | -1.4% | 36,000 |
2023/08/16 | 1,783 | 1,820 | 1,754 | 1,771 | -21 | -1.2% | 60,000 |
2023/08/15 | 1,750 | 1,812 | 1,740 | 1,792 | +79 | +4.6% | 111,200 |
2023/08/14 | 1,809 | 1,814 | 1,688 | 1,713 | +184 | +12% | 177,800 |
2023/08/10 | 1,518 | 1,529 | 1,498 | 1,529 | +17 | +1.1% | 24,700 |
2023/08/09 | 1,500 | 1,512 | 1,477 | 1,512 | +3 | +0.2% | 28,100 |
2023/08/08 | 1,513 | 1,535 | 1,498 | 1,509 | +10 | +0.7% | 48,900 |
2023/08/07 | 1,473 | 1,503 | 1,450 | 1,499 | +28 | +1.9% | 39,200 |
2023/08/04 | 1,450 | 1,485 | 1,450 | 1,471 | +6 | +0.4% | 56,100 |
2023/08/03 | 1,459 | 1,478 | 1,450 | 1,465 | -9 | -0.6% | 49,900 |
2023/08/02 | 1,480 | 1,500 | 1,452 | 1,474 | -14 | -0.9% | 43,800 |
2023/08/01 | 1,450 | 1,488 | 1,449 | 1,488 | +38 | +2.6% | 41,500 |
2023/07/31 | 1,450 | 1,463 | 1,443 | 1,450 | +14 | +1% | 31,300 |
2023/07/28 | 1,438 | 1,438 | 1,402 | 1,436 | +5 | +0.3% | 50,300 |
2023/07/27 | 1,422 | 1,439 | 1,409 | 1,431 | ±0 | ±0% | 27,100 |
2023/07/26 | 1,447 | 1,447 | 1,430 | 1,431 | -9 | -0.6% | 25,500 |
2023/07/25 | 1,437 | 1,440 | 1,427 | 1,440 | +6 | +0.4% | 24,000 |
2023/07/24 | 1,420 | 1,437 | 1,420 | 1,434 | +21 | +1.5% | 21,200 |
2023/07/21 | 1,397 | 1,425 | 1,389 | 1,413 | +8 | +0.6% | 25,800 |
2023/07/20 | 1,405 | 1,418 | 1,396 | 1,405 | +3 | +0.2% | 22,200 |
2023/07/19 | 1,390 | 1,406 | 1,390 | 1,402 | +5 | +0.4% | 22,300 |
2023/07/18 | 1,375 | 1,405 | 1,375 | 1,397 | +33 | +2.4% | 34,900 |
2023/07/14 | 1,367 | 1,374 | 1,360 | 1,364 | +13 | +1% | 84,600 |
2023/07/13 | 1,362 | 1,362 | 1,332 | 1,351 | +2 | +0.1% | 17,400 |
151~
200
件表示中 / 1988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 | 257,100円 | +16.2% | +47.7% | 2.18% | 14.54倍 | 1.81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 |
タツモ | 420,000円 | +27.8% | +15.7% | 0.71% | 20.10倍 | 3.11倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。M&Aで洗浄装置、プリント板装置等も追加 |
アネスト岩田 | 139,000円 | +9.0% | +9.3% | 3.24% | 12.10倍 | 1.27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 |
技研製 | 197,800円 | +2.5% | +11.1% | 2.02% | 22.06倍 | 1.31倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
日東工器 | 229,000円 | -4.6% | -14.9% | 1.75% | 22.39倍 | 0.73倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム