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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 5,840 | 5,840 | 5,800 | 5,820 | -40 | -0.7% | 600 |
| 2021/06/01 | 5,850 | 5,860 | 5,850 | 5,860 | +20 | +0.3% | 1,300 |
| 2021/05/31 | 5,860 | 5,860 | 5,820 | 5,840 | ±0 | ±0% | 1,000 |
| 2021/05/28 | 5,830 | 5,840 | 5,830 | 5,840 | +20 | +0.3% | 600 |
| 2021/05/27 | 5,800 | 5,830 | 5,800 | 5,820 | +40 | +0.7% | 500 |
| 2021/05/26 | 5,780 | 5,780 | 5,780 | 5,780 | -40 | -0.7% | 400 |
| 2021/05/25 | 5,800 | 5,820 | 5,770 | 5,820 | +20 | +0.3% | 1,000 |
| 2021/05/24 | 5,790 | 5,800 | 5,760 | 5,800 | +50 | +0.9% | 300 |
| 2021/05/21 | 5,800 | 5,800 | 5,750 | 5,750 | -50 | -0.9% | 500 |
| 2021/05/20 | 5,750 | 5,800 | 5,730 | 5,800 | +50 | +0.9% | 1,800 |
| 2021/05/19 | 5,700 | 5,750 | 5,690 | 5,750 | +50 | +0.9% | 2,000 |
| 2021/05/18 | 5,670 | 5,730 | 5,630 | 5,700 | -130 | -2.2% | 8,100 |
| 2021/05/17 | 5,820 | 5,840 | 5,800 | 5,830 | +20 | +0.3% | 2,200 |
| 2021/05/14 | 5,780 | 5,820 | 5,780 | 5,810 | +10 | +0.2% | 1,100 |
| 2021/05/13 | 5,820 | 5,820 | 5,740 | 5,800 | -50 | -0.9% | 4,800 |
| 2021/05/12 | 5,920 | 5,920 | 5,840 | 5,850 | -50 | -0.8% | 1,600 |
| 2021/05/11 | 5,910 | 5,920 | 5,880 | 5,900 | +20 | +0.3% | 800 |
| 2021/05/10 | 5,830 | 5,940 | 5,830 | 5,880 | +50 | +0.9% | 5,400 |
| 2021/05/07 | 5,840 | 5,840 | 5,810 | 5,830 | +20 | +0.3% | 5,600 |
| 2021/05/06 | 5,830 | 5,840 | 5,810 | 5,810 | -10 | -0.2% | 900 |
| 2021/04/30 | 5,830 | 5,850 | 5,820 | 5,820 | -30 | -0.5% | 1,500 |
| 2021/04/28 | 5,830 | 5,860 | 5,830 | 5,850 | ±0 | ±0% | 1,300 |
| 2021/04/27 | 5,850 | 5,850 | 5,830 | 5,850 | ±0 | ±0% | 500 |
| 2021/04/26 | 5,850 | 5,850 | 5,820 | 5,850 | +30 | +0.5% | 2,200 |
| 2021/04/23 | 5,940 | 5,940 | 5,820 | 5,820 | -120 | -2% | 2,000 |
| 2021/04/22 | 6,030 | 6,080 | 5,940 | 5,940 | -50 | -0.8% | 3,400 |
| 2021/04/21 | 6,280 | 6,320 | 5,890 | 5,990 | +110 | +1.9% | 13,700 |
| 2021/04/20 | 5,840 | 5,880 | 5,840 | 5,880 | +40 | +0.7% | 500 |
| 2021/04/19 | 5,840 | 5,840 | 5,840 | 5,840 | -20 | -0.3% | 200 |
| 2021/04/16 | 5,900 | 5,920 | 5,840 | 5,860 | -30 | -0.5% | 1,700 |
| 2021/04/15 | 5,850 | 5,890 | 5,850 | 5,890 | +40 | +0.7% | 1,600 |
| 2021/04/14 | 5,850 | 5,850 | 5,850 | 5,850 | -20 | -0.3% | 300 |
| 2021/04/13 | 5,880 | 5,880 | 5,860 | 5,870 | +20 | +0.3% | 400 |
| 2021/04/12 | 5,840 | 5,860 | 5,840 | 5,850 | -10 | -0.2% | 400 |
| 2021/04/09 | 5,880 | 5,880 | 5,850 | 5,860 | ±0 | ±0% | 700 |
| 2021/04/08 | 5,910 | 5,930 | 5,860 | 5,860 | -50 | -0.8% | 1,500 |
| 2021/04/07 | 5,840 | 5,940 | 5,840 | 5,910 | +70 | +1.2% | 1,200 |
| 2021/04/06 | 5,820 | 5,840 | 5,780 | 5,840 | ±0 | ±0% | 2,600 |
| 2021/04/05 | 5,840 | 5,840 | 5,820 | 5,840 | +30 | +0.5% | 600 |
| 2021/04/02 | 5,810 | 5,810 | 5,810 | 5,810 | ±0 | ±0% | 100 |
| 2021/04/01 | 5,810 | 5,820 | 5,810 | 5,810 | -10 | -0.2% | 1,000 |
| 2021/03/31 | 5,860 | 5,860 | 5,820 | 5,820 | -40 | -0.7% | 1,900 |
| 2021/03/30 | 5,860 | 5,870 | 5,860 | 5,860 | -80 | -1.3% | 800 |
| 2021/03/29 | 5,930 | 5,950 | 5,860 | 5,940 | +20 | +0.3% | 5,200 |
| 2021/03/26 | 5,920 | 5,920 | 5,920 | 5,920 | +20 | +0.3% | 300 |
| 2021/03/25 | 5,900 | 5,900 | 5,900 | 5,900 | +30 | +0.5% | 200 |
| 2021/03/24 | 5,910 | 5,910 | 5,870 | 5,870 | -40 | -0.7% | 2,000 |
| 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 |
951～
1000
件表示中 / 3683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 | 612,000円 | +1.2% | -20.4% | 4.08% | 12.86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 |
| ＭＫ精工 | 47,500円 | -3.4% | -20.1% | 1.68% | 5.83倍 | 0.43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 |
| ＳＨＩＮＰＯ | 119,200円 | +4.0% | +18.5% | 3.36% | 8.04倍 | 0.98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 |
| 高田機 | 99,000円 | -8.6% | -75.7% | 5.05% | 19.02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 |
| ＫＴＣ | 263,000円 | +16.3% | +4.8% | - | - | - |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
市場注目の銘柄
チャート関連のコラム
