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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,960 | 6,000 | 5,900 | 5,910 | -50 | -0.8% | 1,900 |
| 2021/03/22 | 5,910 | 5,960 | 5,900 | 5,960 | +100 | +1.7% | 2,100 |
| 2021/03/19 | 5,850 | 5,860 | 5,820 | 5,860 | -10 | -0.2% | 1,500 |
| 2021/03/18 | 5,810 | 5,870 | 5,810 | 5,870 | +40 | +0.7% | 1,000 |
| 2021/03/17 | 5,850 | 5,850 | 5,830 | 5,830 | ±0 | ±0% | 500 |
| 2021/03/16 | 5,810 | 5,850 | 5,810 | 5,830 | +30 | +0.5% | 900 |
| 2021/03/15 | 5,780 | 5,810 | 5,780 | 5,800 | +20 | +0.3% | 700 |
| 2021/03/12 | 5,810 | 5,810 | 5,780 | 5,780 | -60 | -1% | 800 |
| 2021/03/11 | 5,800 | 5,840 | 5,800 | 5,840 | +50 | +0.9% | 1,300 |
| 2021/03/10 | 5,810 | 5,810 | 5,770 | 5,790 | ±0 | ±0% | 900 |
| 2021/03/09 | 5,820 | 5,840 | 5,790 | 5,790 | -20 | -0.3% | 800 |
| 2021/03/08 | 5,710 | 5,820 | 5,700 | 5,810 | +100 | +1.8% | 3,100 |
| 2021/03/05 | 5,680 | 5,710 | 5,670 | 5,710 | ±0 | ±0% | 900 |
| 2021/03/04 | 5,730 | 5,730 | 5,680 | 5,710 | ±0 | ±0% | 2,200 |
| 2021/03/03 | 5,700 | 5,710 | 5,700 | 5,710 | +20 | +0.4% | 300 |
| 2021/03/02 | 5,720 | 5,750 | 5,690 | 5,690 | -20 | -0.4% | 3,600 |
| 2021/03/01 | 5,700 | 5,710 | 5,650 | 5,710 | +30 | +0.5% | 2,900 |
| 2021/02/26 | 5,730 | 5,730 | 5,650 | 5,680 | -50 | -0.9% | 3,200 |
| 2021/02/25 | 5,760 | 5,780 | 5,710 | 5,730 | +30 | +0.5% | 2,600 |
| 2021/02/24 | 5,730 | 5,730 | 5,660 | 5,700 | -30 | -0.5% | 1,500 |
| 2021/02/22 | 5,720 | 5,740 | 5,660 | 5,730 | +60 | +1.1% | 1,600 |
| 2021/02/19 | 5,800 | 5,800 | 5,670 | 5,670 | -140 | -2.4% | 2,500 |
| 2021/02/18 | 5,810 | 5,830 | 5,810 | 5,810 | ±0 | ±0% | 900 |
| 2021/02/17 | 5,780 | 5,810 | 5,760 | 5,810 | +30 | +0.5% | 1,600 |
| 2021/02/16 | 5,800 | 6,000 | 5,780 | 5,780 | +10 | +0.2% | 7,400 |
| 2021/02/15 | 5,760 | 5,830 | 5,740 | 5,770 | -10 | -0.2% | 4,500 |
| 2021/02/12 | 5,810 | 5,810 | 5,610 | 5,780 | -80 | -1.4% | 9,700 |
| 2021/02/10 | 5,820 | 5,870 | 5,820 | 5,860 | +10 | +0.2% | 400 |
| 2021/02/09 | 5,820 | 5,850 | 5,790 | 5,850 | +30 | +0.5% | 1,300 |
| 2021/02/08 | 5,800 | 5,840 | 5,790 | 5,820 | +20 | +0.3% | 1,200 |
| 2021/02/05 | 5,800 | 5,860 | 5,800 | 5,800 | ±0 | ±0% | 1,700 |
| 2021/02/04 | 5,800 | 5,820 | 5,800 | 5,800 | +10 | +0.2% | 900 |
| 2021/02/03 | 5,760 | 5,790 | 5,760 | 5,790 | +20 | +0.3% | 900 |
| 2021/02/02 | 5,760 | 5,790 | 5,760 | 5,770 | +40 | +0.7% | 500 |
| 2021/02/01 | 5,770 | 5,770 | 5,720 | 5,730 | -20 | -0.3% | 700 |
| 2021/01/29 | 5,760 | 5,800 | 5,700 | 5,750 | +40 | +0.7% | 2,900 |
| 2021/01/28 | 5,690 | 5,860 | 5,690 | 5,710 | -50 | -0.9% | 6,200 |
| 2021/01/27 | 5,790 | 5,850 | 5,710 | 5,760 | +10 | +0.2% | 3,900 |
| 2021/01/26 | 5,800 | 6,050 | 5,720 | 5,750 | -40 | -0.7% | 15,400 |
| 2021/01/25 | 6,050 | 6,050 | 5,750 | 5,790 | -250 | -4.1% | 4,700 |
| 2021/01/22 | 6,020 | 6,200 | 6,020 | 6,040 | +20 | +0.3% | 4,000 |
| 2021/01/21 | 6,410 | 6,430 | 6,020 | 6,020 | -480 | -7.4% | 13,400 |
| 2021/01/20 | 5,800 | 6,560 | 5,800 | 6,500 | +790 | +13.8% | 25,500 |
| 2021/01/19 | 5,710 | 5,710 | 5,700 | 5,710 | -10 | -0.2% | 400 |
| 2021/01/18 | 5,680 | 5,750 | 5,680 | 5,720 | +50 | +0.9% | 300 |
| 2021/01/15 | 5,690 | 5,690 | 5,670 | 5,670 | -30 | -0.5% | 400 |
| 2021/01/14 | 5,690 | 5,700 | 5,680 | 5,700 | ±0 | ±0% | 400 |
| 2021/01/13 | 5,650 | 5,750 | 5,650 | 5,700 | -10 | -0.2% | 700 |
| 2021/01/12 | 5,710 | 5,710 | 5,700 | 5,710 | ±0 | ±0% | 1,000 |
| 2021/01/08 | 5,720 | 5,720 | 5,710 | 5,710 | +60 | +1.1% | 200 |
901～
950
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
