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 |
|---|---|---|---|---|---|---|---|
| 2025/09/10 | 9,150 | 9,250 | 9,000 | 9,140 | -70 | -0.8% | 4,400 |
| 2025/09/09 | 9,360 | 9,360 | 9,110 | 9,210 | -150 | -1.6% | 4,000 |
| 2025/09/08 | 9,640 | 9,640 | 9,270 | 9,360 | -280 | -2.9% | 6,100 |
| 2025/09/05 | 9,070 | 9,740 | 9,070 | 9,640 | +660 | +7.3% | 11,300 |
| 2025/09/04 | 8,470 | 9,250 | 8,470 | 8,980 | +910 | +11.3% | 14,400 |
| 2025/09/03 | 7,930 | 8,100 | 7,930 | 8,070 | +140 | +1.8% | 1,400 |
| 2025/09/02 | 7,930 | 8,000 | 7,830 | 7,930 | ±0 | ±0% | 2,700 |
| 2025/09/01 | 7,960 | 8,150 | 7,780 | 7,930 | -180 | -2.2% | 3,500 |
| 2025/08/29 | 7,940 | 8,170 | 7,940 | 8,110 | +170 | +2.1% | 1,500 |
| 2025/08/28 | 7,960 | 8,080 | 7,930 | 7,940 | -10 | -0.1% | 2,200 |
| 2025/08/27 | 7,840 | 7,980 | 7,820 | 7,950 | +50 | +0.6% | 2,500 |
| 2025/08/26 | 7,720 | 7,900 | 7,710 | 7,900 | +190 | +2.5% | 1,600 |
| 2025/08/25 | 7,600 | 7,710 | 7,570 | 7,710 | +140 | +1.8% | 3,400 |
| 2025/08/22 | 7,630 | 7,680 | 7,550 | 7,570 | +50 | +0.7% | 2,000 |
| 2025/08/21 | 7,570 | 7,600 | 7,490 | 7,520 | -70 | -0.9% | 4,600 |
| 2025/08/20 | 7,530 | 7,590 | 7,460 | 7,590 | +60 | +0.8% | 1,600 |
| 2025/08/19 | 7,480 | 7,530 | 7,320 | 7,530 | +50 | +0.7% | 1,900 |
| 2025/08/18 | 7,440 | 7,590 | 7,440 | 7,480 | +70 | +0.9% | 1,800 |
| 2025/08/15 | 7,400 | 7,420 | 7,350 | 7,410 | ±0 | ±0% | 2,700 |
| 2025/08/14 | 7,410 | 7,490 | 7,240 | 7,410 | +450 | +6.5% | 6,400 |
| 2025/08/13 | 6,930 | 7,000 | 6,930 | 6,960 | +40 | +0.6% | 1,200 |
| 2025/08/12 | 6,920 | 6,980 | 6,920 | 6,920 | -60 | -0.9% | 1,800 |
| 2025/08/08 | 6,940 | 6,990 | 6,920 | 6,980 | +70 | +1% | 1,000 |
| 2025/08/07 | 6,850 | 6,910 | 6,850 | 6,910 | -10 | -0.1% | 600 |
| 2025/08/06 | 6,850 | 6,920 | 6,850 | 6,920 | +140 | +2.1% | 2,300 |
| 2025/08/05 | 6,800 | 6,800 | 6,760 | 6,780 | +30 | +0.4% | 500 |
| 2025/08/04 | 6,800 | 6,800 | 6,750 | 6,750 | - | - | 4,300 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 6,760 | 6,770 | 6,740 | 6,740 | -10 | -0.1% | 500 |
| 2025/07/30 | 6,680 | 6,780 | 6,670 | 6,750 | +70 | +1% | 1,100 |
| 2025/07/29 | 6,630 | 6,680 | 6,570 | 6,680 | +150 | +2.3% | 1,900 |
| 2025/07/28 | 6,570 | 6,570 | 6,530 | 6,530 | -40 | -0.6% | 400 |
| 2025/07/25 | 6,510 | 6,570 | 6,500 | 6,570 | +70 | +1.1% | 2,400 |
| 2025/07/24 | 6,520 | 6,520 | 6,500 | 6,500 | -20 | -0.3% | 300 |
| 2025/07/23 | 6,430 | 6,520 | 6,410 | 6,520 | +130 | +2% | 2,300 |
| 2025/07/22 | 6,430 | 6,490 | 6,300 | 6,390 | -10 | -0.2% | 6,600 |
| 2025/07/18 | 6,400 | 6,450 | 6,310 | 6,400 | - | - | 8,400 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 6,500 | 6,500 | 6,460 | 6,500 | +20 | +0.3% | 1,100 |
| 2025/07/15 | 6,500 | 6,580 | 6,480 | 6,480 | -20 | -0.3% | 800 |
| 2025/07/14 | 6,500 | 6,500 | 6,500 | 6,500 | ±0 | ±0% | 1,000 |
| 2025/07/11 | 6,450 | 6,530 | 6,400 | 6,500 | +30 | +0.5% | 1,400 |
| 2025/07/10 | 6,530 | 6,570 | 6,470 | 6,470 | -70 | -1.1% | 1,900 |
| 2025/07/09 | 6,690 | 6,730 | 6,540 | 6,540 | -110 | -1.7% | 800 |
| 2025/07/08 | 6,740 | 6,740 | 6,650 | 6,650 | -30 | -0.4% | 400 |
| 2025/07/07 | 6,700 | 6,700 | 6,530 | 6,680 | -120 | -1.8% | 1,400 |
| 2025/07/04 | 7,030 | 7,030 | 6,800 | 6,800 | -150 | -2.2% | 4,900 |
| 2025/07/03 | 7,000 | 7,060 | 6,900 | 6,950 | +40 | +0.6% | 16,100 |
| 2025/07/02 | 6,960 | 7,060 | 6,770 | 6,910 | -20 | -0.3% | 21,900 |
| 2025/07/01 | 6,940 | 6,970 | 6,930 | 6,930 | +40 | +0.6% | 1,000 |
101～
150
件表示中 / 3881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 | 1,276,000円 | +4.2% | +39.6% | 2.35% | 15.36倍 | 0.67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 |
| 信 和 | 103,900円 | +14.3% | +21.5% | 3.27% | 11.31倍 | 0.87倍 |
|
仮設資材、物流機器を製造販売。建設現場向けロック機能付き「次世代足場」の拡販に注力 |
| ＭＫ精工 | 91,300円 | +2.6% | +13.7% | 1.64% | 7.06倍 | 0.72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 |
| 川岸工 | 446,500円 | -9.2% | -46.4% | 3.14% | 15.36倍 | 0.42倍 |
|
鉄骨専業、高炉など鉄鋼設備工事で成長、超高層ビル向けでも実績大。ＰＣ製品に進出。好財務 |
| アルファＣｏ | 128,900円 | -4.8% | +129.9% | 3.88% | 13.77倍 | 0.36倍 |
|
キーセットなど自動車部品主力。日産向け約４割、ホンダ等も。住宅などの施錠部品も手がける |
市場注目の銘柄
チャート関連のコラム
