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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,885 | 4,885 | 4,860 | 4,860 | ±0 | ±0% | 1,400 |
| 2022/03/30 | 4,870 | 4,890 | 4,855 | 4,860 | -40 | -0.8% | 1,900 |
| 2022/03/29 | 4,965 | 4,965 | 4,900 | 4,900 | -65 | -1.3% | 2,000 |
| 2022/03/28 | 5,000 | 5,040 | 4,965 | 4,965 | +15 | +0.3% | 600 |
| 2022/03/25 | 4,950 | 4,950 | 4,950 | 4,950 | +75 | +1.5% | 400 |
| 2022/03/24 | 4,910 | 4,910 | 4,855 | 4,875 | -30 | -0.6% | 2,500 |
| 2022/03/23 | 4,900 | 4,930 | 4,900 | 4,905 | +40 | +0.8% | 1,400 |
| 2022/03/22 | 4,880 | 4,905 | 4,865 | 4,865 | -15 | -0.3% | 1,400 |
| 2022/03/18 | 4,900 | 4,900 | 4,850 | 4,880 | -30 | -0.6% | 1,200 |
| 2022/03/17 | 4,850 | 4,910 | 4,850 | 4,910 | +125 | +2.6% | 800 |
| 2022/03/16 | 4,810 | 4,845 | 4,780 | 4,785 | +40 | +0.8% | 1,500 |
| 2022/03/15 | 4,745 | 4,745 | 4,725 | 4,745 | -50 | -1% | 400 |
| 2022/03/14 | 4,790 | 4,795 | 4,740 | 4,795 | +55 | +1.2% | 500 |
| 2022/03/11 | 4,770 | 4,770 | 4,735 | 4,740 | -30 | -0.6% | 700 |
| 2022/03/10 | 4,770 | 4,770 | 4,730 | 4,770 | +70 | +1.5% | 600 |
| 2022/03/09 | 4,715 | 4,715 | 4,655 | 4,700 | -10 | -0.2% | 1,600 |
| 2022/03/08 | 4,685 | 4,715 | 4,680 | 4,710 | +25 | +0.5% | 1,600 |
| 2022/03/07 | 4,895 | 4,895 | 4,680 | 4,685 | -195 | -4% | 7,800 |
| 2022/03/04 | 4,910 | 4,910 | 4,860 | 4,880 | -30 | -0.6% | 2,900 |
| 2022/03/03 | 4,940 | 5,000 | 4,900 | 4,910 | -20 | -0.4% | 5,800 |
| 2022/03/02 | 5,000 | 5,040 | 4,930 | 4,930 | -70 | -1.4% | 3,300 |
| 2022/03/01 | 5,040 | 5,060 | 5,000 | 5,000 | -60 | -1.2% | 4,600 |
| 2022/02/28 | 5,060 | 5,060 | 5,060 | 5,060 | ±0 | ±0% | 500 |
| 2022/02/25 | 5,060 | 5,080 | 5,060 | 5,060 | +10 | +0.2% | 500 |
| 2022/02/24 | 5,150 | 5,150 | 5,040 | 5,050 | -100 | -1.9% | 3,000 |
| 2022/02/22 | 5,170 | 5,170 | 5,150 | 5,150 | -20 | -0.4% | 1,400 |
| 2022/02/21 | 5,170 | 5,180 | 5,160 | 5,170 | ±0 | ±0% | 800 |
| 2022/02/18 | 5,160 | 5,170 | 5,160 | 5,170 | +30 | +0.6% | 300 |
| 2022/02/17 | 5,150 | 5,150 | 5,140 | 5,140 | ±0 | ±0% | 200 |
| 2022/02/16 | 5,140 | 5,160 | 5,130 | 5,140 | -20 | -0.4% | 400 |
| 2022/02/15 | 5,150 | 5,160 | 5,150 | 5,160 | -10 | -0.2% | 300 |
| 2022/02/14 | 5,130 | 5,170 | 5,120 | 5,170 | +10 | +0.2% | 600 |
| 2022/02/10 | 5,200 | 5,200 | 5,160 | 5,160 | -30 | -0.6% | 400 |
| 2022/02/09 | 5,190 | 5,190 | 5,190 | 5,190 | ±0 | ±0% | 300 |
| 2022/02/08 | 5,190 | 5,190 | 5,190 | 5,190 | +10 | +0.2% | 100 |
| 2022/02/07 | 5,200 | 5,200 | 5,160 | 5,180 | +20 | +0.4% | 500 |
| 2022/02/04 | 5,150 | 5,160 | 5,140 | 5,160 | -20 | -0.4% | 800 |
| 2022/02/03 | 5,150 | 5,180 | 5,150 | 5,180 | ±0 | ±0% | 400 |
| 2022/02/02 | 5,180 | 5,180 | 5,180 | 5,180 | +20 | +0.4% | 200 |
| 2022/02/01 | 5,100 | 5,160 | 5,090 | 5,160 | +40 | +0.8% | 400 |
| 2022/01/31 | 5,100 | 5,130 | 5,100 | 5,120 | +50 | +1% | 700 |
| 2022/01/28 | 5,120 | 5,120 | 5,000 | 5,070 | +30 | +0.6% | 1,300 |
| 2022/01/27 | 5,140 | 5,150 | 4,900 | 5,040 | -100 | -1.9% | 8,000 |
| 2022/01/26 | 5,270 | 5,270 | 5,130 | 5,140 | -160 | -3% | 7,600 |
| 2022/01/25 | 5,410 | 5,410 | 5,250 | 5,300 | -110 | -2% | 3,000 |
| 2022/01/24 | 5,400 | 5,410 | 5,400 | 5,410 | +10 | +0.2% | 500 |
| 2022/01/21 | 5,400 | 5,400 | 5,400 | 5,400 | +30 | +0.6% | 100 |
| 2022/01/20 | 5,380 | 5,380 | 5,370 | 5,370 | -10 | -0.2% | 600 |
| 2022/01/19 | 5,390 | 5,400 | 5,380 | 5,380 | -20 | -0.4% | 600 |
| 2022/01/18 | 5,410 | 5,410 | 5,400 | 5,400 | ±0 | ±0% | 200 |
651～
700
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
