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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 6,030 | 6,240 | 6,030 | 6,160 | +130 | +2.2% | 2,500 |
| 2020/05/28 | 6,160 | 6,190 | 5,990 | 6,030 | -90 | -1.5% | 3,300 |
| 2020/05/27 | 5,920 | 6,310 | 5,920 | 6,120 | +200 | +3.4% | 6,300 |
| 2020/05/26 | 5,810 | 5,950 | 5,810 | 5,920 | +10 | +0.2% | 3,000 |
| 2020/05/25 | 6,020 | 6,130 | 5,830 | 5,910 | -110 | -1.8% | 5,100 |
| 2020/05/22 | 6,190 | 6,230 | 5,950 | 6,020 | -180 | -2.9% | 4,000 |
| 2020/05/21 | 6,430 | 6,430 | 6,160 | 6,200 | -130 | -2.1% | 2,500 |
| 2020/05/20 | 6,500 | 6,500 | 6,200 | 6,330 | +10 | +0.2% | 3,700 |
| 2020/05/19 | 6,500 | 6,500 | 6,230 | 6,320 | -550 | -8% | 8,700 |
| 2020/05/18 | 6,840 | 6,900 | 6,410 | 6,870 | +130 | +1.9% | 7,500 |
| 2020/05/15 | 6,900 | 7,080 | 6,410 | 6,740 | -460 | -6.4% | 11,100 |
| 2020/05/14 | 6,700 | 7,680 | 6,310 | 7,200 | +470 | +7% | 25,500 |
| 2020/05/13 | 5,700 | 6,730 | 5,650 | 6,730 | +1,000 | +17.5% | 13,200 |
| 2020/05/12 | 5,800 | 5,830 | 5,660 | 5,730 | +30 | +0.5% | 3,400 |
| 2020/05/11 | 5,700 | 5,700 | 5,600 | 5,700 | +190 | +3.4% | 500 |
| 2020/05/08 | 5,460 | 5,610 | 5,360 | 5,510 | +60 | +1.1% | 2,100 |
| 2020/05/07 | 5,390 | 5,510 | 5,300 | 5,450 | +150 | +2.8% | 3,100 |
| 2020/05/01 | 5,250 | 5,320 | 5,250 | 5,300 | -100 | -1.9% | 1,000 |
| 2020/04/30 | 5,470 | 5,470 | 5,350 | 5,400 | +130 | +2.5% | 2,300 |
| 2020/04/28 | 5,450 | 5,460 | 5,270 | 5,270 | -80 | -1.5% | 2,700 |
| 2020/04/27 | 5,400 | 5,490 | 5,220 | 5,350 | +170 | +3.3% | 4,300 |
| 2020/04/24 | 5,250 | 5,300 | 5,180 | 5,180 | -70 | -1.3% | 2,200 |
| 2020/04/23 | 5,250 | 5,330 | 5,190 | 5,250 | +60 | +1.2% | 2,800 |
| 2020/04/22 | 5,250 | 5,340 | 4,945 | 5,190 | -60 | -1.1% | 4,500 |
| 2020/04/21 | 5,470 | 5,470 | 5,150 | 5,250 | -220 | -4% | 2,700 |
| 2020/04/20 | 5,550 | 5,570 | 5,420 | 5,470 | -50 | -0.9% | 2,100 |
| 2020/04/17 | 5,380 | 5,600 | 5,360 | 5,520 | +40 | +0.7% | 2,000 |
| 2020/04/16 | 5,410 | 5,560 | 5,300 | 5,480 | +50 | +0.9% | 1,900 |
| 2020/04/15 | 5,400 | 5,700 | 5,380 | 5,430 | +40 | +0.7% | 4,100 |
| 2020/04/14 | 5,390 | 5,490 | 5,370 | 5,390 | +100 | +1.9% | 3,400 |
| 2020/04/13 | 5,410 | 5,410 | 5,290 | 5,290 | -120 | -2.2% | 900 |
| 2020/04/10 | 5,560 | 5,560 | 5,330 | 5,410 | -150 | -2.7% | 2,900 |
| 2020/04/09 | 5,520 | 5,800 | 5,360 | 5,560 | +140 | +2.6% | 5,600 |
| 2020/04/08 | 5,320 | 5,600 | 5,090 | 5,420 | +200 | +3.8% | 7,900 |
| 2020/04/07 | 5,250 | 5,330 | 5,000 | 5,220 | +190 | +3.8% | 3,600 |
| 2020/04/06 | 4,815 | 5,030 | 4,780 | 5,030 | +220 | +4.6% | 2,900 |
| 2020/04/03 | 5,140 | 5,140 | 4,800 | 4,810 | - | - | 4,300 |
| 2020/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/01 | 5,220 | 5,280 | 5,100 | 5,270 | +80 | +1.5% | 1,000 |
| 2020/03/31 | 5,340 | 5,510 | 5,190 | 5,190 | -150 | -2.8% | 3,200 |
| 2020/03/30 | 5,030 | 5,440 | 5,030 | 5,340 | -290 | -5.2% | 3,400 |
| 2020/03/27 | 5,420 | 5,780 | 5,310 | 5,630 | +220 | +4.1% | 7,100 |
| 2020/03/26 | 5,500 | 5,670 | 5,410 | 5,410 | -290 | -5.1% | 4,200 |
| 2020/03/25 | 5,630 | 5,880 | 5,530 | 5,700 | +340 | +6.3% | 8,000 |
| 2020/03/24 | 5,260 | 5,400 | 5,110 | 5,360 | +375 | +7.5% | 10,500 |
| 2020/03/23 | 4,755 | 4,985 | 4,720 | 4,985 | +230 | +4.8% | 6,000 |
| 2020/03/19 | 5,050 | 5,060 | 4,735 | 4,755 | -190 | -3.8% | 7,700 |
| 2020/03/18 | 5,280 | 5,470 | 4,880 | 4,945 | -235 | -4.5% | 10,400 |
| 2020/03/17 | 4,700 | 5,290 | 4,650 | 5,180 | +215 | +4.3% | 23,300 |
| 2020/03/16 | 5,160 | 5,450 | 4,935 | 4,965 | -125 | -2.5% | 15,900 |
1101～
1150
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
