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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,301 | 1,306 | 1,277 | 1,280 | -22 | -1.7% | 27,200 |
2023/05/11 | 1,310 | 1,310 | 1,291 | 1,302 | -4 | -0.3% | 19,600 |
2023/05/10 | 1,325 | 1,325 | 1,306 | 1,306 | -17 | -1.3% | 14,800 |
2023/05/09 | 1,319 | 1,330 | 1,316 | 1,323 | +11 | +0.8% | 41,100 |
2023/05/08 | 1,310 | 1,318 | 1,301 | 1,312 | +4 | +0.3% | 18,400 |
2023/05/02 | 1,306 | 1,314 | 1,295 | 1,308 | -11 | -0.8% | 18,500 |
2023/05/01 | 1,310 | 1,319 | 1,300 | 1,319 | +16 | +1.2% | 35,800 |
2023/04/28 | 1,277 | 1,303 | 1,277 | 1,303 | +38 | +3% | 31,100 |
2023/04/27 | 1,264 | 1,270 | 1,258 | 1,265 | -2 | -0.2% | 26,400 |
2023/04/26 | 1,287 | 1,287 | 1,260 | 1,267 | -21 | -1.6% | 12,300 |
2023/04/25 | 1,297 | 1,306 | 1,288 | 1,288 | -4 | -0.3% | 17,200 |
2023/04/24 | 1,286 | 1,293 | 1,280 | 1,292 | +20 | +1.6% | 10,100 |
2023/04/21 | 1,268 | 1,283 | 1,264 | 1,272 | -6 | -0.5% | 15,800 |
2023/04/20 | 1,256 | 1,281 | 1,253 | 1,278 | +16 | +1.3% | 14,800 |
2023/04/19 | 1,278 | 1,278 | 1,260 | 1,262 | -24 | -1.9% | 12,400 |
2023/04/18 | 1,280 | 1,286 | 1,270 | 1,286 | +8 | +0.6% | 12,600 |
2023/04/17 | 1,287 | 1,287 | 1,266 | 1,278 | +4 | +0.3% | 7,300 |
2023/04/14 | 1,275 | 1,279 | 1,268 | 1,274 | +7 | +0.6% | 16,600 |
2023/04/13 | 1,280 | 1,280 | 1,266 | 1,267 | -12 | -0.9% | 14,200 |
2023/04/12 | 1,263 | 1,280 | 1,257 | 1,279 | +15 | +1.2% | 30,600 |
2023/04/11 | 1,250 | 1,267 | 1,247 | 1,264 | +18 | +1.4% | 24,600 |
2023/04/10 | 1,249 | 1,249 | 1,240 | 1,246 | +5 | +0.4% | 16,600 |
2023/04/07 | 1,227 | 1,243 | 1,227 | 1,241 | +14 | +1.1% | 17,900 |
2023/04/06 | 1,245 | 1,245 | 1,223 | 1,227 | -35 | -2.8% | 47,200 |
2023/04/05 | 1,290 | 1,290 | 1,260 | 1,262 | -46 | -3.5% | 30,500 |
2023/04/04 | 1,313 | 1,318 | 1,301 | 1,308 | +1 | +0.1% | 44,200 |
2023/04/03 | 1,326 | 1,326 | 1,302 | 1,307 | +8 | +0.6% | 39,000 |
2023/03/31 | 1,291 | 1,308 | 1,287 | 1,299 | +10 | +0.8% | 35,900 |
2023/03/30 | 1,261 | 1,294 | 1,261 | 1,289 | -5 | -0.4% | 66,800 |
2023/03/29 | 1,287 | 1,295 | 1,281 | 1,294 | +21 | +1.6% | 83,000 |
2023/03/28 | 1,289 | 1,309 | 1,272 | 1,273 | -4 | -0.3% | 62,200 |
2023/03/27 | 1,275 | 1,287 | 1,264 | 1,277 | +3 | +0.2% | 24,200 |
2023/03/24 | 1,289 | 1,291 | 1,273 | 1,274 | -11 | -0.9% | 30,500 |
2023/03/23 | 1,262 | 1,290 | 1,262 | 1,285 | +7 | +0.5% | 36,700 |
2023/03/22 | 1,279 | 1,295 | 1,275 | 1,278 | +17 | +1.3% | 57,600 |
2023/03/20 | 1,281 | 1,285 | 1,261 | 1,261 | -20 | -1.6% | 27,400 |
2023/03/17 | 1,274 | 1,289 | 1,266 | 1,281 | +17 | +1.3% | 37,800 |
2023/03/16 | 1,260 | 1,266 | 1,249 | 1,264 | -31 | -2.4% | 44,800 |
2023/03/15 | 1,271 | 1,297 | 1,271 | 1,295 | +24 | +1.9% | 21,800 |
2023/03/14 | 1,286 | 1,289 | 1,266 | 1,271 | -30 | -2.3% | 48,300 |
2023/03/13 | 1,300 | 1,302 | 1,285 | 1,301 | -19 | -1.4% | 29,900 |
2023/03/10 | 1,347 | 1,347 | 1,320 | 1,320 | -32 | -2.4% | 43,000 |
2023/03/09 | 1,360 | 1,364 | 1,339 | 1,352 | +6 | +0.4% | 33,400 |
2023/03/08 | 1,336 | 1,352 | 1,336 | 1,346 | +10 | +0.7% | 28,000 |
2023/03/07 | 1,338 | 1,347 | 1,334 | 1,336 | +5 | +0.4% | 17,700 |
2023/03/06 | 1,338 | 1,346 | 1,322 | 1,331 | +1 | +0.1% | 27,900 |
2023/03/03 | 1,322 | 1,332 | 1,317 | 1,330 | +8 | +0.6% | 24,600 |
2023/03/02 | 1,346 | 1,346 | 1,318 | 1,322 | -12 | -0.9% | 26,100 |
2023/03/01 | 1,317 | 1,336 | 1,317 | 1,334 | +18 | +1.4% | 18,200 |
2023/02/28 | 1,348 | 1,351 | 1,305 | 1,316 | -16 | -1.2% | 61,400 |
251~
300
件表示中 / 1995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 | 233,400円 | +6.8% | -6.4% | 2.49% | 12.29倍 | 1.55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 |
島精機 | 154,700円 | +22.5% | +116.1% | 1.29% | 31.41倍 | 0.58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 |
タツモ | 368,500円 | +27.8% | +15.7% | 0.81% | 17.64倍 | 2.73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 |
技研製 | 185,500円 | +2.5% | +11.1% | 2.16% | 20.69倍 | 1.23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 |
ダイコク電 | 340,500円 | +2.1% | +3.3% | 3.52% | 5.92倍 | 1.24倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと2本柱。24年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム