イワブチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,400 | 6,400 | 6,290 | 6,380 | -10 | -0.2% | 800 |
| 2024/11/20 | 6,380 | 6,390 | 6,380 | 6,390 | +10 | +0.2% | 200 |
| 2024/11/19 | 6,400 | 6,400 | 6,300 | 6,380 | -20 | -0.3% | 300 |
| 2024/11/18 | 6,400 | 6,400 | 6,400 | 6,400 | +100 | +1.6% | 100 |
| 2024/11/15 | 6,340 | 6,340 | 6,300 | 6,300 | -40 | -0.6% | 8,400 |
| 2024/11/14 | 6,340 | 6,340 | 6,300 | 6,340 | - | - | 500 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 6,350 | 6,350 | 6,340 | 6,340 | - | - | 300 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 6,300 | 6,400 | 6,300 | 6,400 | +100 | +1.6% | 1,500 |
| 2024/11/06 | 6,300 | 6,300 | 6,300 | 6,300 | - | - | 100 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 6,370 | 6,370 | 6,370 | 6,370 | -20 | -0.3% | 100 |
| 2024/10/31 | 6,400 | 6,400 | 6,390 | 6,390 | -10 | -0.2% | 400 |
| 2024/10/30 | 6,450 | 6,450 | 6,400 | 6,400 | ±0 | ±0% | 300 |
| 2024/10/29 | 6,300 | 6,400 | 6,300 | 6,400 | +100 | +1.6% | 700 |
| 2024/10/28 | 6,270 | 6,420 | 6,270 | 6,300 | -50 | -0.8% | 1,400 |
| 2024/10/25 | 6,350 | 6,350 | 6,350 | 6,350 | ±0 | ±0% | 200 |
| 2024/10/24 | 6,290 | 6,350 | 6,290 | 6,350 | -40 | -0.6% | 200 |
| 2024/10/23 | 6,390 | 6,390 | 6,390 | 6,390 | - | - | 1,500 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 6,390 | 6,390 | 6,390 | 6,390 | ±0 | ±0% | 300 |
| 2024/10/18 | 6,390 | 6,390 | 6,390 | 6,390 | -10 | -0.2% | 100 |
| 2024/10/17 | 6,410 | 6,440 | 6,400 | 6,400 | -10 | -0.2% | 700 |
| 2024/10/16 | 6,410 | 6,410 | 6,410 | 6,410 | -90 | -1.4% | 100 |
| 2024/10/15 | 6,500 | 6,500 | 6,500 | 6,500 | ±0 | ±0% | 100 |
| 2024/10/11 | 6,420 | 6,500 | 6,420 | 6,500 | - | - | 200 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 6,430 | 6,430 | 6,430 | 6,430 | -70 | -1.1% | 100 |
| 2024/10/08 | 6,410 | 6,500 | 6,410 | 6,500 | -10 | -0.2% | 600 |
| 2024/10/07 | 6,450 | 6,510 | 6,450 | 6,510 | - | - | 700 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 6,450 | 6,450 | 6,450 | 6,450 | -10 | -0.2% | 300 |
| 2024/10/02 | 6,420 | 6,460 | 6,420 | 6,460 | +120 | +1.9% | 500 |
| 2024/10/01 | 6,340 | 6,340 | 6,340 | 6,340 | +10 | +0.2% | 100 |
| 2024/09/30 | 6,350 | 6,350 | 6,320 | 6,330 | -90 | -1.4% | 700 |
| 2024/09/27 | 6,420 | 6,420 | 6,420 | 6,420 | -60 | -0.9% | 100 |
| 2024/09/26 | 6,480 | 6,500 | 6,450 | 6,480 | +30 | +0.5% | 600 |
| 2024/09/25 | 6,460 | 6,460 | 6,410 | 6,450 | +10 | +0.2% | 700 |
| 2024/09/24 | 6,440 | 6,440 | 6,440 | 6,440 | +90 | +1.4% | 100 |
| 2024/09/20 | 6,350 | 6,390 | 6,350 | 6,350 | - | - | 800 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 6,330 | 6,350 | 6,310 | 6,350 | - | - | 300 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 6,270 | 6,270 | 6,270 | 6,270 | +70 | +1.1% | 200 |
| 2024/09/09 | 6,100 | 6,200 | 6,100 | 6,200 | -40 | -0.6% | 700 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「イワブチ」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 |
|---|---|---|---|---|---|---|---|---|
| イワブチ | 638,000円 | +1.2% | -20.4% | 3.45% | 13.41倍 | 0.37倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| 駒井ハルテク | 155,400円 | -29.6% | -61.7% | 4.50% | 5.19倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| ＳＨＩＮＰＯ | 125,200円 | +4.0% | +18.5% | 3.19% | 8.44倍 | 1.01倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| ＭＫ精工 | 44,800円 | -3.4% | -20.1% | 1.79% | 5.49倍 | 0.41倍 |
|
ＳＳ向け洗車機、電光表示装置と農家向け低温貯蔵庫等が柱。Ｍ＆Ａで住宅設備分野にも展開 |
| パワーファス | 37,000円 | -2.1% | - | 6.76% | 10.88倍 | 1.94倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
市場注目の銘柄
チャート関連のコラム
