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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,301 | 1,341 | 1,301 | 1,332 | +32 | +2.5% | 32,600 |
2023/02/24 | 1,300 | 1,306 | 1,293 | 1,300 | -2 | -0.2% | 24,800 |
2023/02/22 | 1,288 | 1,305 | 1,286 | 1,302 | +7 | +0.5% | 25,100 |
2023/02/21 | 1,287 | 1,305 | 1,280 | 1,295 | +14 | +1.1% | 27,800 |
2023/02/20 | 1,276 | 1,285 | 1,274 | 1,281 | +7 | +0.5% | 14,600 |
2023/02/17 | 1,272 | 1,284 | 1,271 | 1,274 | -7 | -0.5% | 22,100 |
2023/02/16 | 1,281 | 1,294 | 1,266 | 1,281 | +14 | +1.1% | 38,000 |
2023/02/15 | 1,300 | 1,326 | 1,267 | 1,267 | -20 | -1.6% | 80,700 |
2023/02/14 | 1,280 | 1,299 | 1,272 | 1,287 | +16 | +1.3% | 58,500 |
2023/02/13 | 1,275 | 1,286 | 1,266 | 1,271 | +5 | +0.4% | 36,400 |
2023/02/10 | 1,268 | 1,279 | 1,264 | 1,266 | -2 | -0.2% | 17,100 |
2023/02/09 | 1,254 | 1,272 | 1,254 | 1,268 | +8 | +0.6% | 9,700 |
2023/02/08 | 1,270 | 1,276 | 1,258 | 1,260 | -11 | -0.9% | 19,000 |
2023/02/07 | 1,261 | 1,271 | 1,255 | 1,271 | +10 | +0.8% | 14,500 |
2023/02/06 | 1,254 | 1,263 | 1,252 | 1,261 | +5 | +0.4% | 35,800 |
2023/02/03 | 1,244 | 1,258 | 1,243 | 1,256 | +6 | +0.5% | 14,600 |
2023/02/02 | 1,267 | 1,272 | 1,247 | 1,250 | -17 | -1.3% | 21,000 |
2023/02/01 | 1,270 | 1,273 | 1,260 | 1,267 | +7 | +0.6% | 14,500 |
2023/01/31 | 1,246 | 1,267 | 1,246 | 1,260 | +17 | +1.4% | 15,400 |
2023/01/30 | 1,243 | 1,260 | 1,242 | 1,243 | +2 | +0.2% | 39,400 |
2023/01/27 | 1,254 | 1,255 | 1,236 | 1,241 | -13 | -1% | 23,500 |
2023/01/26 | 1,266 | 1,266 | 1,253 | 1,254 | -10 | -0.8% | 11,100 |
2023/01/25 | 1,275 | 1,275 | 1,264 | 1,264 | -10 | -0.8% | 16,900 |
2023/01/24 | 1,279 | 1,287 | 1,272 | 1,274 | -2 | -0.2% | 25,300 |
2023/01/23 | 1,255 | 1,276 | 1,255 | 1,276 | +27 | +2.2% | 25,600 |
2023/01/20 | 1,243 | 1,255 | 1,240 | 1,249 | +13 | +1.1% | 22,500 |
2023/01/19 | 1,236 | 1,245 | 1,225 | 1,236 | -9 | -0.7% | 22,600 |
2023/01/18 | 1,224 | 1,248 | 1,220 | 1,245 | +22 | +1.8% | 24,800 |
2023/01/17 | 1,212 | 1,226 | 1,212 | 1,223 | +11 | +0.9% | 21,100 |
2023/01/16 | 1,210 | 1,223 | 1,205 | 1,212 | -11 | -0.9% | 16,900 |
2023/01/13 | 1,226 | 1,233 | 1,222 | 1,223 | -2 | -0.2% | 16,500 |
2023/01/12 | 1,225 | 1,226 | 1,204 | 1,225 | +2 | +0.2% | 15,600 |
2023/01/11 | 1,198 | 1,226 | 1,193 | 1,223 | +33 | +2.8% | 17,900 |
2023/01/10 | 1,204 | 1,206 | 1,190 | 1,190 | +5 | +0.4% | 21,500 |
2023/01/06 | 1,185 | 1,190 | 1,177 | 1,185 | -2 | -0.2% | 18,100 |
2023/01/05 | 1,195 | 1,204 | 1,187 | 1,187 | -8 | -0.7% | 30,300 |
2023/01/04 | 1,218 | 1,218 | 1,195 | 1,195 | -35 | -2.8% | 26,300 |
2022/12/30 | 1,232 | 1,238 | 1,230 | 1,230 | +8 | +0.7% | 9,700 |
2022/12/29 | 1,203 | 1,224 | 1,198 | 1,222 | +6 | +0.5% | 24,100 |
2022/12/28 | 1,223 | 1,223 | 1,208 | 1,216 | -12 | -1% | 23,600 |
2022/12/27 | 1,237 | 1,238 | 1,218 | 1,228 | -2 | -0.2% | 40,000 |
2022/12/26 | 1,231 | 1,231 | 1,208 | 1,230 | +29 | +2.4% | 28,700 |
2022/12/23 | 1,201 | 1,201 | 1,191 | 1,201 | -9 | -0.7% | 36,000 |
2022/12/22 | 1,209 | 1,218 | 1,204 | 1,210 | +4 | +0.3% | 27,900 |
2022/12/21 | 1,215 | 1,225 | 1,205 | 1,206 | -18 | -1.5% | 30,300 |
2022/12/20 | 1,257 | 1,265 | 1,217 | 1,224 | -30 | -2.4% | 56,400 |
2022/12/19 | 1,241 | 1,260 | 1,240 | 1,254 | +9 | +0.7% | 25,100 |
2022/12/16 | 1,250 | 1,260 | 1,244 | 1,245 | -15 | -1.2% | 24,700 |
2022/12/15 | 1,252 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 14,000 |
2022/12/14 | 1,257 | 1,270 | 1,255 | 1,260 | +7 | +0.6% | 25,800 |
301~
350
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