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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 6,350 | 6,350 | 6,300 | 6,300 | -50 | -0.8% | 500 |
| 2025/01/20 | 6,350 | 6,350 | 6,350 | 6,350 | - | - | 100 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 6,350 | 6,350 | 6,350 | 6,350 | -40 | -0.6% | 100 |
| 2025/01/15 | 6,390 | 6,390 | 6,390 | 6,390 | +50 | +0.8% | 400 |
| 2025/01/14 | 6,340 | 6,370 | 6,340 | 6,340 | ±0 | ±0% | 1,500 |
| 2025/01/10 | 6,340 | 6,340 | 6,340 | 6,340 | - | - | 100 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 6,380 | 6,380 | 6,380 | 6,380 | ±0 | ±0% | 1,000 |
| 2025/01/07 | 6,370 | 6,380 | 6,370 | 6,380 | +10 | +0.2% | 3,200 |
| 2025/01/06 | 6,330 | 6,400 | 6,330 | 6,370 | -50 | -0.8% | 1,900 |
| 2024/12/30 | 6,480 | 6,480 | 6,420 | 6,420 | -30 | -0.5% | 400 |
| 2024/12/27 | 6,450 | 6,450 | 6,450 | 6,450 | ±0 | ±0% | 200 |
| 2024/12/26 | 6,450 | 6,450 | 6,450 | 6,450 | +10 | +0.2% | 200 |
| 2024/12/25 | 6,520 | 6,520 | 6,400 | 6,440 | -40 | -0.6% | 1,000 |
| 2024/12/24 | 6,350 | 6,500 | 6,350 | 6,480 | +130 | +2% | 500 |
| 2024/12/23 | 6,450 | 6,450 | 6,300 | 6,350 | -100 | -1.6% | 2,600 |
| 2024/12/20 | 6,360 | 6,450 | 6,350 | 6,450 | - | - | 800 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 6,340 | 6,340 | 6,340 | 6,340 | -20 | -0.3% | 300 |
| 2024/12/17 | 6,390 | 6,390 | 6,360 | 6,360 | -10 | -0.2% | 700 |
| 2024/12/16 | 6,360 | 6,370 | 6,360 | 6,370 | -20 | -0.3% | 200 |
| 2024/12/13 | 6,300 | 6,390 | 6,300 | 6,390 | -10 | -0.2% | 300 |
| 2024/12/12 | 6,400 | 6,400 | 6,400 | 6,400 | ±0 | ±0% | 100 |
| 2024/12/11 | 6,400 | 6,400 | 6,400 | 6,400 | +100 | +1.6% | 400 |
| 2024/12/10 | 6,300 | 6,400 | 6,300 | 6,300 | -40 | -0.6% | 400 |
| 2024/12/09 | 6,350 | 6,350 | 6,340 | 6,340 | -10 | -0.2% | 400 |
| 2024/12/06 | 6,340 | 6,370 | 6,340 | 6,350 | +10 | +0.2% | 500 |
| 2024/12/05 | 6,340 | 6,340 | 6,340 | 6,340 | +100 | +1.6% | 100 |
| 2024/12/04 | 6,250 | 6,260 | 6,220 | 6,240 | - | - | 500 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 6,270 | 6,270 | 6,160 | 6,260 | +20 | +0.3% | 2,500 |
| 2024/11/29 | 6,310 | 6,310 | 6,240 | 6,240 | - | - | 300 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 6,310 | 6,310 | 6,310 | 6,310 | +10 | +0.2% | 100 |
| 2024/11/26 | 6,400 | 6,400 | 6,300 | 6,300 | -100 | -1.6% | 300 |
| 2024/11/25 | 6,400 | 6,400 | 6,400 | 6,400 | +60 | +0.9% | 300 |
| 2024/11/22 | 6,430 | 6,460 | 6,340 | 6,340 | -40 | -0.6% | 800 |
| 2024/11/21 | 6,400 | 6,400 | 6,290 | 6,380 | -10 | -0.2% | 800 |
| 2024/11/20 | 6,380 | 6,390 | 6,380 | 6,390 | +10 | +0.2% | 200 |
| 2024/11/19 | 6,400 | 6,400 | 6,300 | 6,380 | -20 | -0.3% | 300 |
| 2024/11/18 | 6,400 | 6,400 | 6,400 | 6,400 | +100 | +1.6% | 100 |
| 2024/11/15 | 6,340 | 6,340 | 6,300 | 6,300 | -40 | -0.6% | 8,400 |
| 2024/11/14 | 6,340 | 6,340 | 6,300 | 6,340 | - | - | 500 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 6,350 | 6,350 | 6,340 | 6,340 | - | - | 300 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 6,300 | 6,400 | 6,300 | 6,400 | +100 | +1.6% | 1,500 |
| 2024/11/06 | 6,300 | 6,300 | 6,300 | 6,300 | - | - | 100 |
51～
100
件表示中 / 3673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 | 618,000円 | +1.2% | -20.4% | 4.05% | 12.99倍 | 0.35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 | 149,600円 | -29.6% | -95.4% | 5.35% | 7.21倍 | 0.22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 |
| ＳＨＩＮＰＯ | 117,700円 | +4.0% | +18.5% | 3.40% | 7.93倍 | 0.97倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| ＭＫ精工 | 43,300円 | -3.4% | -20.1% | 1.85% | 5.31倍 | 0.39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 | 99,400円 | -8.6% | -75.7% | 5.03% | 19.10倍 | 0.28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 |
市場注目の銘柄
チャート関連のコラム
