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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 2,650 | 2,680 | 2,648 | 2,672 | -3 | -0.1% | 20,000 |
| 2024/04/10 | 2,699 | 2,729 | 2,672 | 2,675 | -15 | -0.6% | 19,300 |
| 2024/04/09 | 2,690 | 2,699 | 2,645 | 2,690 | +1 | ±0% | 21,600 |
| 2024/04/08 | 2,656 | 2,692 | 2,634 | 2,689 | +39 | +1.5% | 80,700 |
| 2024/04/05 | 2,609 | 2,674 | 2,600 | 2,650 | -17 | -0.6% | 53,500 |
| 2024/04/04 | 2,652 | 2,694 | 2,644 | 2,667 | -10 | -0.4% | 31,500 |
| 2024/04/03 | 2,645 | 2,704 | 2,636 | 2,677 | +15 | +0.6% | 37,700 |
| 2024/04/02 | 2,712 | 2,726 | 2,639 | 2,662 | -50 | -1.8% | 50,100 |
| 2024/04/01 | 2,897 | 2,897 | 2,705 | 2,712 | -188 | -6.5% | 70,800 |
| 2024/03/29 | 2,887 | 2,930 | 2,831 | 2,900 | +40 | +1.4% | 24,500 |
| 2024/03/28 | 2,822 | 2,889 | 2,822 | 2,860 | +52 | +1.9% | 31,300 |
| 2024/03/27 | 2,766 | 2,823 | 2,763 | 2,808 | +45 | +1.6% | 32,300 |
| 2024/03/26 | 2,750 | 2,764 | 2,744 | 2,763 | +8 | +0.3% | 28,600 |
| 2024/03/25 | 2,772 | 2,797 | 2,755 | 2,755 | -52 | -1.9% | 28,300 |
| 2024/03/22 | 2,890 | 2,919 | 2,795 | 2,807 | -64 | -2.2% | 36,900 |
| 2024/03/21 | 2,823 | 2,871 | 2,809 | 2,871 | +123 | +4.5% | 42,400 |
| 2024/03/19 | 2,646 | 2,775 | 2,640 | 2,748 | +87 | +3.3% | 48,900 |
| 2024/03/18 | 2,672 | 2,672 | 2,645 | 2,661 | -11 | -0.4% | 32,500 |
| 2024/03/15 | 2,653 | 2,682 | 2,642 | 2,672 | ±0 | ±0% | 27,900 |
| 2024/03/14 | 2,643 | 2,687 | 2,626 | 2,672 | +18 | +0.7% | 37,600 |
| 2024/03/13 | 2,712 | 2,729 | 2,643 | 2,654 | -51 | -1.9% | 42,800 |
| 2024/03/12 | 2,650 | 2,705 | 2,643 | 2,705 | +35 | +1.3% | 124,500 |
| 2024/03/11 | 2,620 | 2,673 | 2,620 | 2,670 | +20 | +0.8% | 80,600 |
| 2024/03/08 | 2,650 | 2,710 | 2,650 | 2,650 | -11 | -0.4% | 66,200 |
| 2024/03/07 | 2,681 | 2,714 | 2,642 | 2,661 | -12 | -0.4% | 43,300 |
| 2024/03/06 | 2,650 | 2,693 | 2,645 | 2,673 | +23 | +0.9% | 38,900 |
| 2024/03/05 | 2,551 | 2,650 | 2,545 | 2,650 | +91 | +3.6% | 30,800 |
| 2024/03/04 | 2,639 | 2,650 | 2,545 | 2,559 | -31 | -1.2% | 35,200 |
| 2024/03/01 | 2,595 | 2,609 | 2,544 | 2,590 | -31 | -1.2% | 55,200 |
| 2024/02/29 | 2,550 | 2,650 | 2,549 | 2,621 | +94 | +3.7% | 63,000 |
| 2024/02/28 | 2,529 | 2,586 | 2,509 | 2,527 | +31 | +1.2% | 72,400 |
| 2024/02/27 | 2,469 | 2,525 | 2,457 | 2,496 | +15 | +0.6% | 42,400 |
| 2024/02/26 | 2,540 | 2,557 | 2,478 | 2,481 | -84 | -3.3% | 36,900 |
| 2024/02/22 | 2,458 | 2,566 | 2,450 | 2,565 | +144 | +5.9% | 80,700 |
| 2024/02/21 | 2,367 | 2,431 | 2,363 | 2,421 | +39 | +1.6% | 34,000 |
| 2024/02/20 | 2,350 | 2,382 | 2,337 | 2,382 | +39 | +1.7% | 53,300 |
| 2024/02/19 | 2,336 | 2,374 | 2,329 | 2,343 | -72 | -3% | 77,800 |
| 2024/02/16 | 2,402 | 2,453 | 2,343 | 2,415 | +46 | +1.9% | 101,500 |
| 2024/02/15 | 2,536 | 2,547 | 2,340 | 2,369 | -17 | -0.7% | 163,700 |
| 2024/02/14 | 2,389 | 2,435 | 2,360 | 2,386 | -6 | -0.3% | 84,900 |
| 2024/02/13 | 2,337 | 2,405 | 2,314 | 2,392 | +67 | +2.9% | 71,700 |
| 2024/02/09 | 2,324 | 2,355 | 2,299 | 2,325 | -18 | -0.8% | 55,800 |
| 2024/02/08 | 2,317 | 2,356 | 2,276 | 2,343 | +34 | +1.5% | 114,600 |
| 2024/02/07 | 2,307 | 2,342 | 2,300 | 2,309 | -14 | -0.6% | 64,900 |
| 2024/02/06 | 2,298 | 2,323 | 2,282 | 2,323 | +14 | +0.6% | 68,500 |
| 2024/02/05 | 2,307 | 2,334 | 2,280 | 2,309 | +25 | +1.1% | 37,500 |
| 2024/02/02 | 2,260 | 2,315 | 2,178 | 2,284 | +38 | +1.7% | 96,700 |
| 2024/02/01 | 2,220 | 2,257 | 2,194 | 2,246 | +20 | +0.9% | 39,100 |
| 2024/01/31 | 2,153 | 2,226 | 2,153 | 2,226 | +94 | +4.4% | 29,500 |
| 2024/01/30 | 2,113 | 2,149 | 2,099 | 2,132 | +39 | +1.9% | 37,000 |
301～
350
件表示中 / 2271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 | 234,600円 | +5.9% | +1.3% | 3.24% | 10.86倍 | 1.37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 |
| ＡＩＲＭＡＮ | 186,700円 | +0.3% | +1.6% | 3.21% | 10.54倍 | 1.26倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| ソディック | 102,600円 | +5.1% | +4.8% | 2.83% | 17.92倍 | 0.62倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 帝国電機 | 310,500円 | -9.9% | -18.7% | 3.54% | 13.94倍 | 1.58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 |
| 化工機 | 199,700円 | +42.7% | +33.3% | 4.01% | 8.51倍 | 1.19倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
市場注目の銘柄
チャート関連のコラム
