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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,460 | 4,460 | 4,460 | 4,460 | - | - | 600 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 4,440 | 4,455 | 4,440 | 4,455 | +15 | +0.3% | 300 |
| 2022/11/07 | 4,420 | 4,440 | 4,350 | 4,440 | +40 | +0.9% | 2,600 |
| 2022/11/04 | 4,400 | 4,400 | 4,375 | 4,400 | ±0 | ±0% | 1,400 |
| 2022/11/02 | 4,455 | 4,455 | 4,380 | 4,400 | -60 | -1.3% | 4,100 |
| 2022/11/01 | 4,465 | 4,470 | 4,435 | 4,460 | ±0 | ±0% | 1,300 |
| 2022/10/31 | 4,475 | 4,475 | 4,460 | 4,460 | -15 | -0.3% | 2,600 |
| 2022/10/28 | 4,510 | 4,510 | 4,465 | 4,475 | -35 | -0.8% | 1,600 |
| 2022/10/27 | 4,505 | 4,530 | 4,505 | 4,510 | -40 | -0.9% | 800 |
| 2022/10/26 | 4,550 | 4,550 | 4,550 | 4,550 | ±0 | ±0% | 400 |
| 2022/10/25 | 4,550 | 4,550 | 4,550 | 4,550 | +50 | +1.1% | 700 |
| 2022/10/24 | 4,500 | 4,500 | 4,450 | 4,500 | -45 | -1% | 1,300 |
| 2022/10/21 | 4,545 | 4,550 | 4,545 | 4,545 | ±0 | ±0% | 1,300 |
| 2022/10/20 | 4,545 | 4,545 | 4,545 | 4,545 | ±0 | ±0% | 1,000 |
| 2022/10/19 | 4,585 | 4,585 | 4,530 | 4,545 | -40 | -0.9% | 3,400 |
| 2022/10/18 | 4,585 | 4,585 | 4,525 | 4,585 | -35 | -0.8% | 1,700 |
| 2022/10/17 | 4,620 | 4,620 | 4,620 | 4,620 | - | - | 100 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 4,595 | 4,615 | 4,580 | 4,615 | -10 | -0.2% | 500 |
| 2022/10/07 | 4,620 | 4,625 | 4,620 | 4,625 | +25 | +0.5% | 200 |
| 2022/10/06 | 4,595 | 4,615 | 4,595 | 4,600 | +5 | +0.1% | 700 |
| 2022/10/05 | 4,600 | 4,615 | 4,595 | 4,595 | -20 | -0.4% | 1,500 |
| 2022/10/04 | 4,615 | 4,640 | 4,605 | 4,615 | +5 | +0.1% | 1,000 |
| 2022/10/03 | 4,610 | 4,640 | 4,600 | 4,610 | -60 | -1.3% | 1,600 |
| 2022/09/30 | 4,710 | 4,710 | 4,610 | 4,670 | -45 | -1% | 2,900 |
| 2022/09/29 | 4,720 | 4,720 | 4,715 | 4,715 | -90 | -1.9% | 600 |
| 2022/09/28 | 4,800 | 4,805 | 4,750 | 4,805 | +5 | +0.1% | 1,400 |
| 2022/09/27 | 4,810 | 4,810 | 4,800 | 4,800 | ±0 | ±0% | 700 |
| 2022/09/26 | 4,720 | 4,960 | 4,680 | 4,800 | +75 | +1.6% | 4,400 |
| 2022/09/22 | 4,725 | 4,725 | 4,725 | 4,725 | +10 | +0.2% | 400 |
| 2022/09/21 | 4,735 | 4,735 | 4,680 | 4,715 | ±0 | ±0% | 1,100 |
| 2022/09/20 | 4,755 | 4,765 | 4,715 | 4,715 | -35 | -0.7% | 1,000 |
| 2022/09/16 | 4,755 | 4,755 | 4,750 | 4,750 | +5 | +0.1% | 200 |
| 2022/09/15 | 4,745 | 4,745 | 4,745 | 4,745 | +35 | +0.7% | 100 |
| 2022/09/14 | 4,730 | 4,730 | 4,710 | 4,710 | -10 | -0.2% | 400 |
| 2022/09/13 | 4,720 | 4,730 | 4,705 | 4,720 | ±0 | ±0% | 1,000 |
| 2022/09/12 | 4,720 | 4,720 | 4,720 | 4,720 | +10 | +0.2% | 200 |
| 2022/09/09 | 4,770 | 4,770 | 4,710 | 4,710 | -60 | -1.3% | 2,000 |
| 2022/09/08 | 4,770 | 4,770 | 4,770 | 4,770 | +60 | +1.3% | 400 |
| 2022/09/07 | 4,795 | 4,795 | 4,710 | 4,710 | -90 | -1.9% | 1,200 |
| 2022/09/06 | 4,800 | 4,800 | 4,800 | 4,800 | +75 | +1.6% | 500 |
| 2022/09/05 | 4,755 | 4,780 | 4,725 | 4,725 | -20 | -0.4% | 1,200 |
| 2022/09/02 | 4,745 | 4,805 | 4,745 | 4,745 | +20 | +0.4% | 1,000 |
| 2022/09/01 | 4,800 | 4,885 | 4,725 | 4,725 | -45 | -0.9% | 4,500 |
| 2022/08/31 | 4,795 | 4,800 | 4,770 | 4,770 | -15 | -0.3% | 600 |
| 2022/08/30 | 4,740 | 4,800 | 4,740 | 4,785 | +55 | +1.2% | 400 |
| 2022/08/29 | 4,755 | 4,755 | 4,730 | 4,730 | -30 | -0.6% | 1,100 |
501～
550
件表示中 / 3586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 | 634,000円 | +1.2% | -20.4% | 3.47% | 13.32倍 | 0.36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 | 156,700円 | -29.6% | -61.7% | 4.47% | 5.23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 |
| 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 |
| 高田機 | 102,800円 | -8.6% | -75.7% | 4.86% | 20.93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 |
| パワーファス | 36,800円 | -2.1% | - | 6.79% | 10.82倍 | 1.93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
