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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 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 |
2023/07/12 | 1,384 | 1,384 | 1,348 | 1,349 | -22 | -1.6% | 24,400 |
2023/07/11 | 1,388 | 1,388 | 1,367 | 1,371 | -8 | -0.6% | 20,500 |
2023/07/10 | 1,393 | 1,397 | 1,376 | 1,379 | +7 | +0.5% | 46,800 |
2023/07/07 | 1,400 | 1,400 | 1,365 | 1,372 | -38 | -2.7% | 57,000 |
2023/07/06 | 1,391 | 1,419 | 1,391 | 1,410 | ±0 | ±0% | 43,200 |
2023/07/05 | 1,402 | 1,422 | 1,393 | 1,410 | ±0 | ±0% | 34,800 |
2023/07/04 | 1,410 | 1,418 | 1,400 | 1,410 | -3 | -0.2% | 52,800 |
2023/07/03 | 1,400 | 1,430 | 1,400 | 1,413 | +21 | +1.5% | 144,300 |
2023/06/30 | 1,385 | 1,397 | 1,352 | 1,392 | +4 | +0.3% | 58,700 |
2023/06/29 | 1,400 | 1,402 | 1,383 | 1,388 | -1 | -0.1% | 36,700 |
2023/06/28 | 1,372 | 1,390 | 1,365 | 1,389 | +21 | +1.5% | 41,100 |
2023/06/27 | 1,374 | 1,374 | 1,348 | 1,368 | -4 | -0.3% | 30,500 |
2023/06/26 | 1,370 | 1,379 | 1,344 | 1,372 | +2 | +0.1% | 43,700 |
2023/06/23 | 1,417 | 1,433 | 1,366 | 1,370 | -33 | -2.4% | 85,100 |
2023/06/22 | 1,430 | 1,440 | 1,393 | 1,403 | -18 | -1.3% | 108,300 |
2023/06/21 | 1,416 | 1,443 | 1,416 | 1,421 | +9 | +0.6% | 156,200 |
2023/06/20 | 1,416 | 1,435 | 1,404 | 1,412 | -15 | -1.1% | 48,800 |
2023/06/19 | 1,470 | 1,470 | 1,406 | 1,427 | -43 | -2.9% | 84,700 |
2023/06/16 | 1,457 | 1,476 | 1,447 | 1,470 | +36 | +2.5% | 100,600 |
2023/06/15 | 1,406 | 1,456 | 1,396 | 1,434 | +26 | +1.8% | 124,700 |
2023/06/14 | 1,410 | 1,436 | 1,394 | 1,408 | +9 | +0.6% | 198,700 |
2023/06/13 | 1,380 | 1,405 | 1,380 | 1,399 | +25 | +1.8% | 180,400 |
2023/06/12 | 1,362 | 1,385 | 1,362 | 1,374 | +26 | +1.9% | 99,900 |
2023/06/09 | 1,346 | 1,349 | 1,336 | 1,348 | +16 | +1.2% | 69,700 |
2023/06/08 | 1,329 | 1,337 | 1,320 | 1,332 | +6 | +0.5% | 39,500 |
2023/06/07 | 1,329 | 1,336 | 1,318 | 1,326 | +3 | +0.2% | 67,300 |
2023/06/06 | 1,296 | 1,323 | 1,296 | 1,323 | +12 | +0.9% | 43,000 |
2023/06/05 | 1,300 | 1,317 | 1,292 | 1,311 | +31 | +2.4% | 79,000 |
2023/06/02 | 1,255 | 1,287 | 1,252 | 1,280 | +23 | +1.8% | 35,100 |
2023/06/01 | 1,250 | 1,261 | 1,243 | 1,257 | -5 | -0.4% | 50,900 |
2023/05/31 | 1,282 | 1,282 | 1,252 | 1,262 | -33 | -2.5% | 64,000 |
2023/05/30 | 1,297 | 1,310 | 1,293 | 1,295 | -5 | -0.4% | 35,200 |
2023/05/29 | 1,300 | 1,306 | 1,295 | 1,300 | ±0 | ±0% | 35,400 |
2023/05/26 | 1,313 | 1,313 | 1,299 | 1,300 | -9 | -0.7% | 21,700 |
201~
250
件表示中 / 2004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 | 255,900円 | +6.8% | -6.4% | 2.27% | 13.48倍 | 1.70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 |
アイダ | 89,600円 | +1.7% | +61.3% | 3.35% | 12.27倍 | 0.63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 |
新東工 | 108,000円 | +27.3% | -17.4% | 4.07% | 14.15倍 | 0.47倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
アネスト岩田 | 137,100円 | +8.6% | -2.3% | 3.65% | 10.99倍 | 1.23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 |
島精機 | 150,600円 | +22.5% | +116.1% | 1.33% | 30.58倍 | 0.57倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。CADも得意。和歌山一極生産 |
市場注目の銘柄
チャート関連のコラム