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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 5,400 | 5,400 | 5,340 | 5,390 | -10 | -0.2% | 3,000 |
| 2023/05/24 | 5,450 | 5,450 | 5,340 | 5,400 | -50 | -0.9% | 5,600 |
| 2023/05/23 | 5,600 | 5,600 | 5,370 | 5,450 | -450 | -7.6% | 24,600 |
| 2023/05/22 | 5,620 | 5,930 | 5,620 | 5,900 | +330 | +5.9% | 9,300 |
| 2023/05/19 | 5,630 | 5,630 | 5,500 | 5,570 | -60 | -1.1% | 1,500 |
| 2023/05/18 | 5,520 | 5,630 | 5,520 | 5,630 | +110 | +2% | 2,200 |
| 2023/05/17 | 5,650 | 5,680 | 5,520 | 5,520 | -230 | -4% | 3,200 |
| 2023/05/16 | 5,600 | 5,800 | 5,530 | 5,750 | +230 | +4.2% | 4,000 |
| 2023/05/15 | 5,610 | 5,670 | 5,500 | 5,520 | -130 | -2.3% | 3,300 |
| 2023/05/12 | 5,700 | 5,700 | 5,650 | 5,650 | - | - | 600 |
| 2023/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/10 | 5,730 | 5,730 | 5,620 | 5,700 | -110 | -1.9% | 2,600 |
| 2023/05/09 | 5,740 | 5,840 | 5,710 | 5,810 | +70 | +1.2% | 2,300 |
| 2023/05/08 | 5,780 | 5,870 | 5,740 | 5,740 | -140 | -2.4% | 2,200 |
| 2023/05/02 | 5,720 | 5,940 | 5,720 | 5,880 | +160 | +2.8% | 2,800 |
| 2023/05/01 | 5,630 | 5,780 | 5,630 | 5,720 | +100 | +1.8% | 3,100 |
| 2023/04/28 | 5,530 | 5,620 | 5,530 | 5,620 | -10 | -0.2% | 700 |
| 2023/04/27 | 5,500 | 5,640 | 5,480 | 5,630 | +120 | +2.2% | 1,800 |
| 2023/04/26 | 5,620 | 5,620 | 5,510 | 5,510 | -160 | -2.8% | 1,400 |
| 2023/04/25 | 5,650 | 5,680 | 5,570 | 5,670 | +20 | +0.4% | 2,700 |
| 2023/04/24 | 5,760 | 5,760 | 5,500 | 5,650 | -110 | -1.9% | 5,300 |
| 2023/04/21 | 5,990 | 6,030 | 5,710 | 5,760 | -290 | -4.8% | 7,400 |
| 2023/04/20 | 6,090 | 6,090 | 5,960 | 6,050 | -40 | -0.7% | 1,500 |
| 2023/04/19 | 6,050 | 6,160 | 5,970 | 6,090 | +20 | +0.3% | 2,200 |
| 2023/04/18 | 6,370 | 6,370 | 6,070 | 6,070 | -280 | -4.4% | 3,300 |
| 2023/04/17 | 6,460 | 6,490 | 6,290 | 6,350 | -180 | -2.8% | 8,600 |
| 2023/04/14 | 6,300 | 6,740 | 6,200 | 6,530 | +330 | +5.3% | 20,600 |
| 2023/04/13 | 5,900 | 6,340 | 5,750 | 6,200 | +200 | +3.3% | 15,600 |
| 2023/04/12 | 6,160 | 6,280 | 6,000 | 6,000 | -80 | -1.3% | 12,400 |
| 2023/04/11 | 5,770 | 6,340 | 5,690 | 6,080 | +410 | +7.2% | 26,300 |
| 2023/04/10 | 5,790 | 5,790 | 5,480 | 5,670 | -20 | -0.4% | 6,800 |
| 2023/04/07 | 5,300 | 5,830 | 5,300 | 5,690 | +390 | +7.4% | 14,900 |
| 2023/04/06 | 5,560 | 5,670 | 5,290 | 5,300 | -350 | -6.2% | 6,500 |
| 2023/04/05 | 5,610 | 5,820 | 5,530 | 5,650 | +40 | +0.7% | 9,100 |
| 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 |
551～
600
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 | 752,000円 | +3.3% | -12.8% | 3.72% | 15.05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 | 67,000円 | -1.1% | +41.4% | 2.61% | 13.30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 | 53,200円 | -1.7% | -19.5% | 2.26% | 5.49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
