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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 4,490 | 4,560 | 4,330 | 4,345 | -140 | -3.1% | 8,200 |
| 2022/05/18 | 4,510 | 4,510 | 4,480 | 4,485 | -75 | -1.6% | 4,400 |
| 2022/05/17 | 4,610 | 4,620 | 4,560 | 4,560 | -160 | -3.4% | 4,800 |
| 2022/05/16 | 4,755 | 4,755 | 4,720 | 4,720 | -40 | -0.8% | 1,200 |
| 2022/05/13 | 4,735 | 4,760 | 4,735 | 4,760 | -10 | -0.2% | 800 |
| 2022/05/12 | 4,820 | 4,820 | 4,750 | 4,770 | +20 | +0.4% | 1,400 |
| 2022/05/11 | 4,750 | 4,750 | 4,730 | 4,750 | ±0 | ±0% | 3,300 |
| 2022/05/10 | 4,760 | 4,760 | 4,750 | 4,750 | -10 | -0.2% | 800 |
| 2022/05/09 | 4,760 | 4,760 | 4,750 | 4,760 | ±0 | ±0% | 500 |
| 2022/05/06 | 4,760 | 4,765 | 4,750 | 4,760 | +10 | +0.2% | 900 |
| 2022/05/02 | 4,760 | 4,780 | 4,750 | 4,750 | -10 | -0.2% | 1,200 |
| 2022/04/28 | 4,795 | 4,795 | 4,760 | 4,760 | -20 | -0.4% | 1,300 |
| 2022/04/27 | 4,785 | 4,830 | 4,780 | 4,780 | -15 | -0.3% | 1,500 |
| 2022/04/26 | 4,840 | 4,840 | 4,790 | 4,795 | -45 | -0.9% | 2,300 |
| 2022/04/25 | 4,805 | 4,840 | 4,780 | 4,840 | +5 | +0.1% | 1,100 |
| 2022/04/22 | 4,825 | 4,835 | 4,825 | 4,835 | +10 | +0.2% | 800 |
| 2022/04/21 | 4,805 | 4,825 | 4,800 | 4,825 | -10 | -0.2% | 300 |
| 2022/04/20 | 4,840 | 4,850 | 4,805 | 4,835 | -5 | -0.1% | 1,800 |
| 2022/04/19 | 4,850 | 4,850 | 4,840 | 4,840 | -15 | -0.3% | 600 |
| 2022/04/18 | 4,855 | 4,855 | 4,855 | 4,855 | +35 | +0.7% | 100 |
| 2022/04/15 | 4,825 | 4,840 | 4,800 | 4,820 | -5 | -0.1% | 1,000 |
| 2022/04/14 | 4,825 | 4,830 | 4,825 | 4,825 | +65 | +1.4% | 500 |
| 2022/04/13 | 4,740 | 4,760 | 4,740 | 4,760 | +15 | +0.3% | 400 |
| 2022/04/12 | 4,755 | 4,800 | 4,740 | 4,745 | -10 | -0.2% | 1,400 |
| 2022/04/11 | 4,795 | 4,845 | 4,740 | 4,755 | -35 | -0.7% | 3,800 |
| 2022/04/08 | 4,810 | 4,810 | 4,785 | 4,790 | -30 | -0.6% | 1,400 |
| 2022/04/07 | 4,865 | 4,865 | 4,820 | 4,820 | - | - | 500 |
| 2022/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/05 | 4,865 | 4,865 | 4,840 | 4,840 | ±0 | ±0% | 600 |
| 2022/04/04 | 4,830 | 4,870 | 4,825 | 4,840 | +10 | +0.2% | 2,300 |
| 2022/04/01 | 4,860 | 4,885 | 4,805 | 4,830 | -30 | -0.6% | 4,600 |
| 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 |
801～
850
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 | 764,000円 | +3.3% | -12.8% | 3.66% | 15.29倍 | 0.42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 | 66,900円 | -1.1% | +41.4% | 2.62% | 13.28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 | 53,400円 | -1.7% | -19.5% | 2.25% | 5.51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 | 26,200円 | +2.4% | -50.5% | 4.96% | 138.62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
