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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 7,000 | 7,060 | 6,900 | 6,950 | +40 | +0.6% | 16,100 |
| 2025/07/02 | 6,960 | 7,060 | 6,770 | 6,910 | -20 | -0.3% | 21,900 |
| 2025/07/01 | 6,940 | 6,970 | 6,930 | 6,930 | +40 | +0.6% | 1,000 |
| 2025/06/30 | 6,890 | 6,930 | 6,850 | 6,890 | +60 | +0.9% | 1,100 |
| 2025/06/27 | 6,890 | 6,900 | 6,830 | 6,830 | -70 | -1% | 500 |
| 2025/06/26 | 6,720 | 6,900 | 6,720 | 6,900 | +190 | +2.8% | 4,300 |
| 2025/06/25 | 6,710 | 6,710 | 6,650 | 6,710 | +10 | +0.1% | 800 |
| 2025/06/24 | 6,540 | 6,700 | 6,540 | 6,700 | +250 | +3.9% | 1,900 |
| 2025/06/23 | 6,550 | 6,550 | 6,450 | 6,450 | -100 | -1.5% | 500 |
| 2025/06/20 | 6,530 | 6,550 | 6,500 | 6,550 | +20 | +0.3% | 700 |
| 2025/06/19 | 6,500 | 6,550 | 6,480 | 6,530 | +30 | +0.5% | 1,500 |
| 2025/06/18 | 6,440 | 6,500 | 6,400 | 6,500 | +50 | +0.8% | 1,100 |
| 2025/06/17 | 6,350 | 6,450 | 6,350 | 6,450 | +50 | +0.8% | 300 |
| 2025/06/16 | 6,400 | 6,400 | 6,310 | 6,400 | ±0 | ±0% | 700 |
| 2025/06/13 | 6,420 | 6,420 | 6,400 | 6,400 | - | - | 300 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 6,400 | 6,400 | 6,400 | 6,400 | ±0 | ±0% | 300 |
| 2025/06/09 | 6,400 | 6,400 | 6,400 | 6,400 | -20 | -0.3% | 200 |
| 2025/06/06 | 6,440 | 6,440 | 6,420 | 6,420 | - | - | 600 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 6,450 | 6,450 | 6,440 | 6,440 | - | - | 500 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 6,400 | 6,400 | 6,400 | 6,400 | ±0 | ±0% | 300 |
| 2025/05/29 | 6,420 | 6,430 | 6,400 | 6,400 | +20 | +0.3% | 800 |
| 2025/05/28 | 6,400 | 6,430 | 6,320 | 6,380 | -30 | -0.5% | 1,300 |
| 2025/05/27 | 6,480 | 6,500 | 6,350 | 6,410 | +120 | +1.9% | 3,400 |
| 2025/05/26 | 6,250 | 6,290 | 6,250 | 6,290 | +40 | +0.6% | 500 |
| 2025/05/23 | 6,250 | 6,250 | 6,250 | 6,250 | ±0 | ±0% | 200 |
| 2025/05/22 | 6,250 | 6,250 | 6,250 | 6,250 | ±0 | ±0% | 200 |
| 2025/05/21 | 6,210 | 6,250 | 6,210 | 6,250 | +60 | +1% | 600 |
| 2025/05/20 | 6,220 | 6,230 | 6,170 | 6,190 | - | - | 1,400 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 6,280 | 6,340 | 6,150 | 6,150 | -80 | -1.3% | 3,400 |
| 2025/05/15 | 6,200 | 6,230 | 6,200 | 6,230 | -70 | -1.1% | 200 |
| 2025/05/14 | 6,250 | 6,300 | 6,230 | 6,300 | -40 | -0.6% | 500 |
| 2025/05/13 | 6,340 | 6,360 | 6,340 | 6,340 | +80 | +1.3% | 400 |
| 2025/05/12 | 6,210 | 6,260 | 6,210 | 6,260 | - | - | 1,000 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 6,230 | 6,230 | 6,170 | 6,170 | -30 | -0.5% | 1,000 |
| 2025/05/07 | 6,210 | 6,210 | 6,160 | 6,200 | ±0 | ±0% | 700 |
| 2025/05/02 | 6,250 | 6,250 | 6,200 | 6,200 | -50 | -0.8% | 500 |
| 2025/05/01 | 6,250 | 6,290 | 6,250 | 6,250 | - | - | 600 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 6,220 | 6,250 | 6,200 | 6,250 | -60 | -1% | 500 |
| 2025/04/25 | 6,310 | 6,310 | 6,310 | 6,310 | ±0 | ±0% | 100 |
| 2025/04/24 | 6,230 | 6,330 | 6,230 | 6,310 | +120 | +1.9% | 500 |
| 2025/04/23 | 6,280 | 6,280 | 6,160 | 6,190 | -90 | -1.4% | 1,600 |
| 2025/04/22 | 6,190 | 6,280 | 6,190 | 6,280 | -10 | -0.2% | 400 |
1～
50
件表示中 / 3734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 | 695,000円 | +3.3% | -12.8% | 4.03% | 14.13倍 | 0.39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 |
| ＭＫ精工 | 49,400円 | -2.7% | -43.2% | 2.02% | 9.81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 |
| 駒井ハルテク | 154,700円 | -16.2% | -51.4% | 4.52% | 40.16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 |
| 高田機 | 108,000円 | -5.2% | -2.8% | 4.63% | 25.41倍 | 0.30倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| 共和工業 | 533,000円 | -1.5% | -3.3% | 1.50% | 11.37倍 | 0.44倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
市場注目の銘柄
チャート関連のコラム
