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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 5,950 | 6,390 | 5,370 | 5,610 | +60 | +1.1% | 71,800 |
| 2023/04/03 | 4,895 | 5,550 | 4,880 | 5,550 | +700 | +14.4% | 7,700 |
| 2023/03/31 | 4,840 | 4,850 | 4,840 | 4,850 | +10 | +0.2% | 1,400 |
| 2023/03/30 | 4,790 | 4,850 | 4,790 | 4,840 | -45 | -0.9% | 1,400 |
| 2023/03/29 | 4,815 | 4,940 | 4,800 | 4,885 | +70 | +1.5% | 6,900 |
| 2023/03/28 | 4,820 | 4,820 | 4,795 | 4,815 | -10 | -0.2% | 1,100 |
| 2023/03/27 | 4,825 | 4,825 | 4,795 | 4,825 | +30 | +0.6% | 1,300 |
| 2023/03/24 | 4,780 | 4,825 | 4,780 | 4,795 | +15 | +0.3% | 6,800 |
| 2023/03/23 | 4,800 | 4,800 | 4,750 | 4,780 | -10 | -0.2% | 3,300 |
| 2023/03/22 | 4,800 | 4,800 | 4,785 | 4,790 | -10 | -0.2% | 1,800 |
| 2023/03/20 | 4,785 | 4,810 | 4,785 | 4,800 | +15 | +0.3% | 3,600 |
| 2023/03/17 | 4,785 | 4,795 | 4,780 | 4,785 | ±0 | ±0% | 2,700 |
| 2023/03/16 | 4,785 | 4,790 | 4,760 | 4,785 | -25 | -0.5% | 1,200 |
| 2023/03/15 | 4,805 | 4,810 | 4,760 | 4,810 | +15 | +0.3% | 2,600 |
| 2023/03/14 | 4,775 | 4,800 | 4,755 | 4,795 | +20 | +0.4% | 4,000 |
| 2023/03/13 | 4,845 | 4,845 | 4,775 | 4,775 | -70 | -1.4% | 2,400 |
| 2023/03/10 | 4,820 | 4,850 | 4,800 | 4,845 | +25 | +0.5% | 1,600 |
| 2023/03/09 | 4,790 | 4,820 | 4,790 | 4,820 | +45 | +0.9% | 1,500 |
| 2023/03/08 | 4,775 | 4,785 | 4,775 | 4,775 | ±0 | ±0% | 1,300 |
| 2023/03/07 | 4,795 | 4,795 | 4,750 | 4,775 | -20 | -0.4% | 2,900 |
| 2023/03/06 | 4,790 | 4,840 | 4,780 | 4,795 | +15 | +0.3% | 1,800 |
| 2023/03/03 | 4,795 | 4,825 | 4,780 | 4,780 | -15 | -0.3% | 7,400 |
| 2023/03/02 | 4,790 | 4,795 | 4,785 | 4,795 | +15 | +0.3% | 1,900 |
| 2023/03/01 | 4,790 | 4,790 | 4,780 | 4,780 | -10 | -0.2% | 1,700 |
| 2023/02/28 | 4,790 | 4,790 | 4,780 | 4,790 | ±0 | ±0% | 1,200 |
| 2023/02/27 | 4,790 | 4,795 | 4,780 | 4,790 | +15 | +0.3% | 1,800 |
| 2023/02/24 | 4,730 | 4,775 | 4,730 | 4,775 | +25 | +0.5% | 1,100 |
| 2023/02/22 | 4,725 | 4,750 | 4,725 | 4,750 | +25 | +0.5% | 800 |
| 2023/02/21 | 4,730 | 4,730 | 4,710 | 4,725 | ±0 | ±0% | 1,100 |
| 2023/02/20 | 4,680 | 4,725 | 4,680 | 4,725 | +45 | +1% | 2,300 |
| 2023/02/17 | 4,680 | 4,680 | 4,665 | 4,680 | +5 | +0.1% | 700 |
| 2023/02/16 | 4,680 | 4,690 | 4,675 | 4,675 | +10 | +0.2% | 600 |
| 2023/02/15 | 4,660 | 4,665 | 4,660 | 4,665 | +5 | +0.1% | 400 |
| 2023/02/14 | 4,615 | 4,660 | 4,615 | 4,660 | +60 | +1.3% | 1,200 |
| 2023/02/13 | 4,640 | 4,640 | 4,600 | 4,600 | -40 | -0.9% | 1,600 |
| 2023/02/10 | 4,650 | 4,655 | 4,640 | 4,640 | +5 | +0.1% | 600 |
| 2023/02/09 | 4,650 | 4,795 | 4,615 | 4,635 | -15 | -0.3% | 5,600 |
| 2023/02/08 | 4,650 | 4,675 | 4,630 | 4,650 | +50 | +1.1% | 900 |
| 2023/02/07 | 4,620 | 4,640 | 4,600 | 4,600 | -20 | -0.4% | 3,400 |
| 2023/02/06 | 4,715 | 4,715 | 4,610 | 4,620 | -95 | -2% | 7,400 |
| 2023/02/03 | 4,760 | 4,760 | 4,715 | 4,715 | -35 | -0.7% | 300 |
| 2023/02/02 | 4,750 | 4,750 | 4,745 | 4,750 | ±0 | ±0% | 300 |
| 2023/02/01 | 4,730 | 4,750 | 4,730 | 4,750 | +20 | +0.4% | 500 |
| 2023/01/31 | 4,725 | 4,750 | 4,725 | 4,730 | +5 | +0.1% | 300 |
| 2023/01/30 | 4,745 | 4,745 | 4,725 | 4,725 | -20 | -0.4% | 800 |
| 2023/01/27 | 4,775 | 4,775 | 4,710 | 4,745 | -5 | -0.1% | 1,200 |
| 2023/01/26 | 4,805 | 4,805 | 4,720 | 4,750 | -30 | -0.6% | 2,100 |
| 2023/01/25 | 4,920 | 4,920 | 4,740 | 4,780 | +140 | +3% | 10,600 |
| 2023/01/24 | 4,650 | 4,650 | 4,590 | 4,640 | +65 | +1.4% | 1,600 |
| 2023/01/23 | 4,515 | 4,575 | 4,515 | 4,575 | +60 | +1.3% | 1,600 |
501～
550
件表示中 / 3683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 | 612,000円 | +1.2% | -20.4% | 4.08% | 12.86倍 | 0.35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 | 47,500円 | -3.4% | -20.1% | 1.68% | 5.83倍 | 0.43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 |
| ＳＨＩＮＰＯ | 119,200円 | +4.0% | +18.5% | 3.36% | 8.04倍 | 0.98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 |
| 高田機 | 99,000円 | -8.6% | -75.7% | 5.05% | 19.02倍 | 0.28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 |
| ＫＴＣ | 263,000円 | +16.3% | +4.8% | - | - | - |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
市場注目の銘柄
チャート関連のコラム
