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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 5,760 | 5,760 | 5,710 | 5,720 | -80 | -1.4% | 700 |
| 2023/10/17 | 5,690 | 5,800 | 5,620 | 5,800 | +110 | +1.9% | 1,500 |
| 2023/10/16 | 5,700 | 5,700 | 5,690 | 5,690 | ±0 | ±0% | 400 |
| 2023/10/13 | 5,680 | 5,690 | 5,680 | 5,690 | -10 | -0.2% | 500 |
| 2023/10/12 | 5,700 | 5,700 | 5,700 | 5,700 | +50 | +0.9% | 100 |
| 2023/10/11 | 5,650 | 5,650 | 5,650 | 5,650 | ±0 | ±0% | 17,000 |
| 2023/10/10 | 5,680 | 5,700 | 5,650 | 5,650 | ±0 | ±0% | 6,100 |
| 2023/10/06 | 5,730 | 5,730 | 5,640 | 5,650 | ±0 | ±0% | 10,500 |
| 2023/10/05 | 5,700 | 5,700 | 5,610 | 5,650 | -40 | -0.7% | 1,900 |
| 2023/10/04 | 5,660 | 5,740 | 5,640 | 5,690 | -120 | -2.1% | 10,100 |
| 2023/10/03 | 5,940 | 5,940 | 5,810 | 5,810 | -130 | -2.2% | 1,500 |
| 2023/10/02 | 5,960 | 6,100 | 5,930 | 5,940 | -120 | -2% | 4,300 |
| 2023/09/29 | 5,750 | 6,060 | 5,650 | 6,060 | +430 | +7.6% | 8,800 |
| 2023/09/28 | 5,640 | 5,670 | 5,620 | 5,630 | -70 | -1.2% | 1,100 |
| 2023/09/27 | 5,500 | 5,720 | 5,500 | 5,700 | +130 | +2.3% | 2,800 |
| 2023/09/26 | 5,630 | 5,630 | 5,570 | 5,570 | -30 | -0.5% | 6,700 |
| 2023/09/25 | 5,600 | 5,600 | 5,600 | 5,600 | ±0 | ±0% | 300 |
| 2023/09/22 | 5,540 | 5,600 | 5,540 | 5,600 | +70 | +1.3% | 1,600 |
| 2023/09/21 | 5,630 | 5,630 | 5,530 | 5,530 | -100 | -1.8% | 2,000 |
| 2023/09/20 | 5,680 | 5,680 | 5,630 | 5,630 | -50 | -0.9% | 900 |
| 2023/09/19 | 5,670 | 5,700 | 5,640 | 5,680 | +60 | +1.1% | 2,100 |
| 2023/09/15 | 5,560 | 5,670 | 5,560 | 5,620 | +60 | +1.1% | 4,200 |
| 2023/09/14 | 5,630 | 5,630 | 5,560 | 5,560 | -70 | -1.2% | 1,100 |
| 2023/09/13 | 5,490 | 5,700 | 5,490 | 5,630 | +70 | +1.3% | 5,200 |
| 2023/09/12 | 5,380 | 5,630 | 5,380 | 5,560 | +180 | +3.3% | 4,300 |
| 2023/09/11 | 5,320 | 5,380 | 5,320 | 5,380 | +60 | +1.1% | 1,300 |
| 2023/09/08 | 5,350 | 5,350 | 5,320 | 5,320 | -30 | -0.6% | 1,200 |
| 2023/09/07 | 5,350 | 5,350 | 5,350 | 5,350 | ±0 | ±0% | 200 |
| 2023/09/06 | 5,360 | 5,410 | 5,300 | 5,350 | -10 | -0.2% | 1,700 |
| 2023/09/05 | 5,350 | 5,370 | 5,350 | 5,360 | ±0 | ±0% | 800 |
| 2023/09/04 | 5,370 | 5,400 | 5,310 | 5,360 | -10 | -0.2% | 2,300 |
| 2023/09/01 | 5,330 | 5,380 | 5,330 | 5,370 | +40 | +0.8% | 900 |
| 2023/08/31 | 5,240 | 5,340 | 5,240 | 5,330 | +60 | +1.1% | 1,800 |
| 2023/08/30 | 5,280 | 5,280 | 5,250 | 5,270 | ±0 | ±0% | 700 |
| 2023/08/29 | 5,210 | 5,290 | 5,200 | 5,270 | +60 | +1.2% | 1,000 |
| 2023/08/28 | 5,180 | 5,230 | 5,180 | 5,210 | +50 | +1% | 900 |
| 2023/08/25 | 5,160 | 5,160 | 5,160 | 5,160 | ±0 | ±0% | 200 |
| 2023/08/24 | 5,170 | 5,170 | 5,120 | 5,160 | -10 | -0.2% | 3,100 |
| 2023/08/23 | 5,160 | 5,170 | 5,120 | 5,170 | +10 | +0.2% | 300 |
| 2023/08/22 | 5,150 | 5,160 | 5,150 | 5,160 | +10 | +0.2% | 900 |
| 2023/08/21 | 5,190 | 5,190 | 5,130 | 5,150 | -40 | -0.8% | 1,600 |
| 2023/08/18 | 5,160 | 5,190 | 5,150 | 5,190 | -10 | -0.2% | 1,400 |
| 2023/08/17 | 5,160 | 5,200 | 5,140 | 5,200 | +40 | +0.8% | 700 |
| 2023/08/16 | 5,180 | 5,180 | 5,160 | 5,160 | -40 | -0.8% | 400 |
| 2023/08/15 | 5,160 | 5,220 | 5,160 | 5,200 | +40 | +0.8% | 400 |
| 2023/08/14 | 5,170 | 5,170 | 5,160 | 5,160 | -40 | -0.8% | 600 |
| 2023/08/10 | 5,230 | 5,240 | 5,200 | 5,200 | -20 | -0.4% | 800 |
| 2023/08/09 | 5,140 | 5,250 | 5,140 | 5,220 | +80 | +1.6% | 1,300 |
| 2023/08/08 | 5,120 | 5,160 | 5,120 | 5,140 | +30 | +0.6% | 600 |
| 2023/08/07 | 5,070 | 5,110 | 5,070 | 5,110 | -20 | -0.4% | 2,000 |
451～
500
件表示中 / 3767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 | 756,000円 | +3.3% | -12.8% | 3.70% | 15.13倍 | 0.41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 |
| 兼 房 | 66,700円 | -1.1% | +41.4% | 2.62% | 13.24倍 | 0.30倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| ＭＫ精工 | 53,400円 | -1.7% | -19.5% | 2.25% | 5.51倍 | 0.44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 |
| エスイー | 26,300円 | +2.4% | -50.5% | 4.94% | 139.15倍 | 0.71倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 共和工業 | 590,000円 | -1.5% | -3.3% | 1.36% | 12.59倍 | 0.49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
