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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,740 | 5,750 | 5,670 | 5,670 | ±0 | ±0% | 1,400 |
| 2020/10/22 | 5,780 | 5,780 | 5,670 | 5,670 | -200 | -3.4% | 1,500 |
| 2020/10/21 | 5,870 | 5,870 | 5,870 | 5,870 | ±0 | ±0% | 100 |
| 2020/10/20 | 5,870 | 5,870 | 5,870 | 5,870 | ±0 | ±0% | 300 |
| 2020/10/19 | 5,850 | 5,870 | 5,850 | 5,870 | +120 | +2.1% | 200 |
| 2020/10/16 | 5,860 | 5,860 | 5,750 | 5,750 | -10 | -0.2% | 1,500 |
| 2020/10/15 | 5,690 | 5,840 | 5,690 | 5,760 | +70 | +1.2% | 2,800 |
| 2020/10/14 | 5,730 | 5,770 | 5,660 | 5,690 | -40 | -0.7% | 2,200 |
| 2020/10/13 | 5,740 | 5,750 | 5,730 | 5,730 | -40 | -0.7% | 500 |
| 2020/10/12 | 5,780 | 5,780 | 5,760 | 5,770 | ±0 | ±0% | 400 |
| 2020/10/09 | 5,800 | 5,820 | 5,770 | 5,770 | -30 | -0.5% | 800 |
| 2020/10/08 | 5,890 | 5,890 | 5,800 | 5,800 | -50 | -0.9% | 700 |
| 2020/10/07 | 5,760 | 5,880 | 5,760 | 5,850 | +80 | +1.4% | 1,100 |
| 2020/10/06 | 5,770 | 5,770 | 5,770 | 5,770 | -30 | -0.5% | 300 |
| 2020/10/05 | 5,830 | 5,830 | 5,800 | 5,800 | +10 | +0.2% | 1,000 |
| 2020/10/02 | 5,780 | 5,810 | 5,780 | 5,790 | - | - | 800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,800 | 5,830 | 5,780 | 5,780 | -40 | -0.7% | 1,500 |
| 2020/09/29 | 5,800 | 5,900 | 5,800 | 5,820 | -10 | -0.2% | 1,300 |
| 2020/09/28 | 5,910 | 5,940 | 5,830 | 5,830 | -50 | -0.9% | 1,500 |
| 2020/09/25 | 5,950 | 5,950 | 5,880 | 5,880 | -60 | -1% | 600 |
| 2020/09/24 | 6,000 | 6,000 | 5,900 | 5,940 | +30 | +0.5% | 1,700 |
| 2020/09/23 | 5,950 | 5,980 | 5,910 | 5,910 | ±0 | ±0% | 1,300 |
| 2020/09/18 | 6,000 | 6,050 | 5,880 | 5,910 | -90 | -1.5% | 2,300 |
| 2020/09/17 | 6,000 | 6,000 | 6,000 | 6,000 | +80 | +1.4% | 100 |
| 2020/09/16 | 5,980 | 6,000 | 5,920 | 5,920 | -10 | -0.2% | 1,700 |
| 2020/09/15 | 5,890 | 5,950 | 5,890 | 5,930 | - | - | 700 |
| 2020/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/11 | 5,860 | 5,890 | 5,860 | 5,890 | -10 | -0.2% | 600 |
| 2020/09/10 | 5,940 | 5,940 | 5,900 | 5,900 | -30 | -0.5% | 1,200 |
| 2020/09/09 | 6,020 | 6,020 | 5,930 | 5,930 | -90 | -1.5% | 600 |
| 2020/09/08 | 5,980 | 6,020 | 5,980 | 6,020 | +40 | +0.7% | 200 |
| 2020/09/07 | 6,110 | 6,140 | 5,980 | 5,980 | -130 | -2.1% | 2,000 |
| 2020/09/04 | 6,080 | 6,110 | 6,050 | 6,110 | +20 | +0.3% | 1,000 |
| 2020/09/03 | 6,090 | 6,090 | 6,020 | 6,090 | +20 | +0.3% | 600 |
| 2020/09/02 | 6,130 | 6,190 | 6,010 | 6,070 | -10 | -0.2% | 2,200 |
| 2020/09/01 | 5,940 | 6,080 | 5,940 | 6,080 | +210 | +3.6% | 1,100 |
| 2020/08/31 | 5,870 | 5,870 | 5,870 | 5,870 | ±0 | ±0% | 300 |
| 2020/08/28 | 5,930 | 5,930 | 5,860 | 5,870 | -50 | -0.8% | 300 |
| 2020/08/27 | 5,900 | 5,920 | 5,890 | 5,920 | +40 | +0.7% | 1,000 |
| 2020/08/26 | 5,910 | 5,910 | 5,880 | 5,880 | -60 | -1% | 300 |
| 2020/08/25 | 5,940 | 5,940 | 5,940 | 5,940 | ±0 | ±0% | 300 |
| 2020/08/24 | 5,880 | 6,040 | 5,850 | 5,940 | +60 | +1% | 1,500 |
| 2020/08/21 | 5,900 | 5,930 | 5,880 | 5,880 | +80 | +1.4% | 700 |
| 2020/08/20 | 5,830 | 5,830 | 5,800 | 5,800 | -30 | -0.5% | 400 |
| 2020/08/19 | 5,770 | 5,830 | 5,770 | 5,830 | +40 | +0.7% | 400 |
| 2020/08/18 | 5,900 | 5,900 | 5,790 | 5,790 | - | - | 1,100 |
| 2020/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/14 | 5,880 | 5,900 | 5,870 | 5,900 | +40 | +0.7% | 500 |
| 2020/08/13 | 5,860 | 5,860 | 5,860 | 5,860 | +30 | +0.5% | 200 |
1001～
1050
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
