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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 5,400 | 5,460 | 5,400 | 5,410 | -40 | -0.7% | 500 |
| 2021/12/16 | 5,490 | 5,490 | 5,430 | 5,450 | -40 | -0.7% | 1,800 |
| 2021/12/15 | 5,530 | 5,530 | 5,490 | 5,490 | -70 | -1.3% | 2,300 |
| 2021/12/14 | 5,560 | 5,580 | 5,520 | 5,560 | +20 | +0.4% | 600 |
| 2021/12/13 | 5,480 | 5,540 | 5,480 | 5,540 | +90 | +1.7% | 700 |
| 2021/12/10 | 5,450 | 5,450 | 5,450 | 5,450 | +40 | +0.7% | 100 |
| 2021/12/09 | 5,420 | 5,450 | 5,410 | 5,410 | ±0 | ±0% | 600 |
| 2021/12/08 | 5,510 | 5,510 | 5,410 | 5,410 | +30 | +0.6% | 600 |
| 2021/12/07 | 5,380 | 5,390 | 5,380 | 5,380 | +20 | +0.4% | 300 |
| 2021/12/06 | 5,440 | 5,440 | 5,340 | 5,360 | -70 | -1.3% | 1,100 |
| 2021/12/03 | 5,310 | 5,430 | 5,310 | 5,430 | +140 | +2.6% | 600 |
| 2021/12/02 | 5,390 | 5,390 | 5,290 | 5,290 | -130 | -2.4% | 800 |
| 2021/12/01 | 5,520 | 5,520 | 5,230 | 5,420 | -70 | -1.3% | 4,200 |
| 2021/11/30 | 5,530 | 5,530 | 5,490 | 5,490 | +70 | +1.3% | 2,600 |
| 2021/11/29 | 5,540 | 5,540 | 5,420 | 5,420 | -110 | -2% | 1,700 |
| 2021/11/26 | 5,620 | 5,620 | 5,530 | 5,530 | -90 | -1.6% | 3,000 |
| 2021/11/25 | 5,620 | 5,620 | 5,620 | 5,620 | - | - | 400 |
| 2021/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/22 | 5,600 | 5,620 | 5,600 | 5,620 | +20 | +0.4% | 600 |
| 2021/11/19 | 5,600 | 5,610 | 5,590 | 5,600 | +10 | +0.2% | 400 |
| 2021/11/18 | 5,650 | 5,650 | 5,590 | 5,590 | -70 | -1.2% | 1,800 |
| 2021/11/17 | 5,680 | 5,680 | 5,660 | 5,660 | -20 | -0.4% | 600 |
| 2021/11/16 | 5,680 | 5,680 | 5,680 | 5,680 | +10 | +0.2% | 800 |
| 2021/11/15 | 5,670 | 5,670 | 5,670 | 5,670 | -10 | -0.2% | 300 |
| 2021/11/12 | 5,620 | 5,700 | 5,620 | 5,680 | +80 | +1.4% | 3,400 |
| 2021/11/11 | 5,580 | 5,610 | 5,580 | 5,600 | - | - | 400 |
| 2021/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/08 | 5,600 | 5,600 | 5,580 | 5,600 | ±0 | ±0% | 1,300 |
| 2021/11/05 | 5,580 | 5,600 | 5,580 | 5,600 | +20 | +0.4% | 500 |
| 2021/11/04 | 5,580 | 5,580 | 5,580 | 5,580 | ±0 | ±0% | 100 |
| 2021/11/02 | 5,580 | 5,580 | 5,580 | 5,580 | - | - | 300 |
| 2021/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/29 | 5,610 | 5,610 | 5,590 | 5,590 | -10 | -0.2% | 400 |
| 2021/10/28 | 5,600 | 5,600 | 5,600 | 5,600 | +10 | +0.2% | 100 |
| 2021/10/27 | 5,600 | 5,600 | 5,590 | 5,590 | - | - | 700 |
| 2021/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 5,600 | 5,600 | 5,600 | 5,600 | ±0 | ±0% | 200 |
| 2021/10/20 | 5,570 | 5,630 | 5,570 | 5,600 | +30 | +0.5% | 1,200 |
| 2021/10/19 | 5,570 | 5,580 | 5,560 | 5,570 | -20 | -0.4% | 2,500 |
| 2021/10/18 | 5,600 | 5,600 | 5,570 | 5,590 | ±0 | ±0% | 3,200 |
| 2021/10/15 | 5,600 | 5,600 | 5,590 | 5,590 | -20 | -0.4% | 1,300 |
| 2021/10/14 | 5,650 | 5,650 | 5,610 | 5,610 | - | - | 500 |
| 2021/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/12 | 5,600 | 5,640 | 5,570 | 5,640 | +40 | +0.7% | 1,000 |
| 2021/10/11 | 5,600 | 5,600 | 5,600 | 5,600 | ±0 | ±0% | 1,800 |
| 2021/10/08 | 5,620 | 5,620 | 5,600 | 5,600 | -20 | -0.4% | 1,400 |
| 2021/10/07 | 5,620 | 5,630 | 5,620 | 5,620 | +10 | +0.2% | 900 |
901～
950
件表示中 / 3768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 | 757,000円 | +3.3% | -12.8% | 3.70% | 15.15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 | 66,800円 | -1.1% | +41.4% | 2.62% | 13.26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 | 53,500円 | -1.7% | -19.5% | 2.24% | 5.52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 | 598,000円 | -1.5% | -3.3% | 1.34% | 12.76倍 | 0.50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
