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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,765 | 4,785 | 4,760 | 4,760 | -50 | -1% | 2,000 |
| 2022/08/25 | 4,825 | 4,840 | 4,785 | 4,810 | +45 | +0.9% | 1,700 |
| 2022/08/24 | 4,830 | 4,845 | 4,760 | 4,765 | -10 | -0.2% | 6,000 |
| 2022/08/23 | 4,760 | 4,775 | 4,760 | 4,775 | +25 | +0.5% | 1,400 |
| 2022/08/22 | 4,745 | 4,750 | 4,745 | 4,750 | +25 | +0.5% | 1,900 |
| 2022/08/19 | 4,735 | 4,735 | 4,725 | 4,725 | +15 | +0.3% | 800 |
| 2022/08/18 | 4,710 | 4,710 | 4,700 | 4,710 | ±0 | ±0% | 1,500 |
| 2022/08/17 | 4,750 | 4,750 | 4,710 | 4,710 | +10 | +0.2% | 500 |
| 2022/08/16 | 4,745 | 4,745 | 4,695 | 4,700 | -25 | -0.5% | 2,100 |
| 2022/08/15 | 4,735 | 4,735 | 4,700 | 4,725 | ±0 | ±0% | 500 |
| 2022/08/12 | 4,705 | 4,725 | 4,700 | 4,725 | +5 | +0.1% | 700 |
| 2022/08/10 | 4,725 | 4,725 | 4,720 | 4,720 | ±0 | ±0% | 300 |
| 2022/08/09 | 4,750 | 4,750 | 4,720 | 4,720 | -30 | -0.6% | 300 |
| 2022/08/08 | 4,750 | 4,750 | 4,750 | 4,750 | +25 | +0.5% | 100 |
| 2022/08/05 | 4,725 | 4,725 | 4,725 | 4,725 | +10 | +0.2% | 100 |
| 2022/08/04 | 4,720 | 4,720 | 4,715 | 4,715 | -55 | -1.2% | 400 |
| 2022/08/03 | 4,820 | 4,820 | 4,770 | 4,770 | -50 | -1% | 400 |
| 2022/08/02 | 4,710 | 4,820 | 4,695 | 4,820 | +110 | +2.3% | 2,400 |
| 2022/08/01 | 4,690 | 4,730 | 4,685 | 4,710 | +45 | +1% | 2,700 |
| 2022/07/29 | 4,665 | 4,665 | 4,665 | 4,665 | ±0 | ±0% | 100 |
| 2022/07/28 | 4,665 | 4,665 | 4,665 | 4,665 | +10 | +0.2% | 300 |
| 2022/07/27 | 4,685 | 4,685 | 4,655 | 4,655 | -30 | -0.6% | 500 |
| 2022/07/26 | 4,680 | 4,695 | 4,665 | 4,685 | +5 | +0.1% | 2,000 |
| 2022/07/25 | 4,680 | 4,680 | 4,680 | 4,680 | +10 | +0.2% | 300 |
| 2022/07/22 | 4,615 | 4,670 | 4,615 | 4,670 | +70 | +1.5% | 2,600 |
| 2022/07/21 | 4,600 | 4,615 | 4,600 | 4,600 | ±0 | ±0% | 1,200 |
| 2022/07/20 | 4,595 | 4,610 | 4,590 | 4,600 | +20 | +0.4% | 1,300 |
| 2022/07/19 | 4,610 | 4,610 | 4,580 | 4,580 | -20 | -0.4% | 400 |
| 2022/07/15 | 4,620 | 4,650 | 4,600 | 4,600 | +10 | +0.2% | 400 |
| 2022/07/14 | 4,550 | 4,590 | 4,550 | 4,590 | +20 | +0.4% | 600 |
| 2022/07/13 | 4,560 | 4,570 | 4,560 | 4,570 | +10 | +0.2% | 300 |
| 2022/07/12 | 4,590 | 4,590 | 4,530 | 4,560 | -20 | -0.4% | 400 |
| 2022/07/11 | 4,580 | 4,655 | 4,580 | 4,580 | +20 | +0.4% | 1,400 |
| 2022/07/08 | 4,530 | 4,590 | 4,530 | 4,560 | +35 | +0.8% | 1,000 |
| 2022/07/07 | 4,530 | 4,530 | 4,500 | 4,525 | +15 | +0.3% | 1,100 |
| 2022/07/06 | 4,510 | 4,535 | 4,510 | 4,510 | ±0 | ±0% | 1,200 |
| 2022/07/05 | 4,510 | 4,555 | 4,510 | 4,510 | ±0 | ±0% | 2,300 |
| 2022/07/04 | 4,510 | 4,510 | 4,510 | 4,510 | +5 | +0.1% | 700 |
| 2022/07/01 | 4,450 | 4,510 | 4,450 | 4,505 | +65 | +1.5% | 1,700 |
| 2022/06/30 | 4,500 | 4,500 | 4,405 | 4,440 | -60 | -1.3% | 1,100 |
| 2022/06/29 | 4,495 | 4,500 | 4,490 | 4,500 | +5 | +0.1% | 600 |
| 2022/06/28 | 4,500 | 4,505 | 4,495 | 4,495 | -5 | -0.1% | 1,000 |
| 2022/06/27 | 4,415 | 4,500 | 4,415 | 4,500 | +90 | +2% | 1,800 |
| 2022/06/24 | 4,415 | 4,415 | 4,410 | 4,410 | ±0 | ±0% | 500 |
| 2022/06/23 | 4,400 | 4,410 | 4,400 | 4,410 | +10 | +0.2% | 300 |
| 2022/06/22 | 4,400 | 4,410 | 4,400 | 4,400 | ±0 | ±0% | 1,600 |
| 2022/06/21 | 4,410 | 4,430 | 4,390 | 4,400 | -10 | -0.2% | 4,100 |
| 2022/06/20 | 4,405 | 4,410 | 4,405 | 4,410 | +10 | +0.2% | 600 |
| 2022/06/17 | 4,430 | 4,430 | 4,400 | 4,400 | -20 | -0.5% | 500 |
| 2022/06/16 | 4,430 | 4,450 | 4,420 | 4,420 | -10 | -0.2% | 2,200 |
551～
600
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
