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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 7,050 | 7,050 | 7,050 | 7,050 | +130 | +1.9% | 200 |
| 2024/06/26 | 7,040 | 7,040 | 6,920 | 6,920 | -180 | -2.5% | 200 |
| 2024/06/25 | 7,000 | 7,120 | 7,000 | 7,100 | - | - | 400 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 100 |
| 2024/06/20 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 300 |
| 2024/06/19 | 7,000 | 7,000 | 7,000 | 7,000 | -30 | -0.4% | 100 |
| 2024/06/18 | 7,060 | 7,060 | 7,030 | 7,030 | +10 | +0.1% | 800 |
| 2024/06/17 | 7,020 | 7,020 | 6,940 | 7,020 | -90 | -1.3% | 1,800 |
| 2024/06/14 | 7,100 | 7,200 | 7,100 | 7,110 | - | - | 300 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 6,980 | 7,090 | 6,980 | 7,090 | +90 | +1.3% | 400 |
| 2024/06/11 | 6,980 | 7,000 | 6,980 | 7,000 | - | - | 900 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 6,950 | 7,030 | 6,950 | 7,000 | +80 | +1.2% | 700 |
| 2024/06/06 | 6,920 | 6,920 | 6,890 | 6,920 | +30 | +0.4% | 1,700 |
| 2024/06/05 | 6,890 | 6,890 | 6,890 | 6,890 | - | - | 200 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 6,940 | 7,060 | 6,940 | 7,040 | - | - | 900 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 6,900 | 6,940 | 6,840 | 6,940 | -10 | -0.1% | 700 |
| 2024/05/29 | 7,030 | 7,030 | 6,920 | 6,950 | -80 | -1.1% | 500 |
| 2024/05/28 | 7,270 | 7,270 | 7,030 | 7,030 | -240 | -3.3% | 400 |
| 2024/05/27 | 7,120 | 7,270 | 7,120 | 7,270 | +170 | +2.4% | 200 |
| 2024/05/24 | 6,990 | 7,190 | 6,990 | 7,100 | +70 | +1% | 1,300 |
| 2024/05/23 | 7,020 | 7,030 | 7,020 | 7,030 | +10 | +0.1% | 300 |
| 2024/05/22 | 6,960 | 7,030 | 6,900 | 7,020 | -90 | -1.3% | 1,500 |
| 2024/05/21 | 6,850 | 7,120 | 6,830 | 7,110 | +40 | +0.6% | 4,000 |
| 2024/05/20 | 7,310 | 7,310 | 7,020 | 7,070 | -170 | -2.3% | 5,600 |
| 2024/05/17 | 7,380 | 7,380 | 7,240 | 7,240 | -140 | -1.9% | 400 |
| 2024/05/16 | 7,260 | 7,380 | 6,920 | 7,380 | +120 | +1.7% | 2,800 |
| 2024/05/15 | 7,210 | 7,260 | 7,170 | 7,260 | +110 | +1.5% | 300 |
| 2024/05/14 | 7,120 | 7,320 | 7,120 | 7,150 | -40 | -0.6% | 1,100 |
| 2024/05/13 | 7,220 | 7,220 | 7,150 | 7,190 | -30 | -0.4% | 700 |
| 2024/05/10 | 7,150 | 7,220 | 7,150 | 7,220 | -80 | -1.1% | 500 |
| 2024/05/09 | 7,310 | 7,330 | 7,200 | 7,300 | - | - | 500 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 7,250 | 7,310 | 7,250 | 7,310 | -90 | -1.2% | 200 |
| 2024/05/02 | 7,400 | 7,400 | 7,400 | 7,400 | - | - | 100 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 7,450 | 7,500 | 7,450 | 7,500 | - | - | 200 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 7,250 | 7,300 | 7,250 | 7,300 | +50 | +0.7% | 300 |
| 2024/04/23 | 7,250 | 7,250 | 7,250 | 7,250 | ±0 | ±0% | 400 |
| 2024/04/22 | 7,120 | 7,250 | 7,120 | 7,250 | +170 | +2.4% | 400 |
| 2024/04/19 | 7,350 | 7,350 | 6,880 | 7,080 | -270 | -3.7% | 4,900 |
| 2024/04/18 | 7,390 | 7,390 | 7,350 | 7,350 | - | - | 300 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 7,640 | 7,660 | 7,510 | 7,510 | -160 | -2.1% | 2,400 |
101～
150
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
