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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,660 | 5,790 | 5,660 | 5,790 | +120 | +2.1% | 2,200 |
| 2018/09/27 | 5,630 | 5,670 | 5,630 | 5,670 | -50 | -0.9% | 300 |
| 2018/09/26 | 5,620 | 5,720 | 5,530 | 5,720 | +60 | +1.1% | 1,700 |
| 2018/09/25 | 5,540 | 5,660 | 5,540 | 5,660 | +140 | +2.5% | 1,900 |
| 2018/09/21 | 5,540 | 5,570 | 5,520 | 5,520 | -20 | -0.4% | 1,000 |
| 2018/09/20 | 5,460 | 5,540 | 5,460 | 5,540 | +90 | +1.7% | 1,700 |
| 2018/09/19 | 5,440 | 5,450 | 5,440 | 5,450 | -50 | -0.9% | 1,900 |
| 2018/09/18 | 5,520 | 5,520 | 5,500 | 5,500 | -70 | -1.3% | 2,000 |
| 2018/09/14 | 5,500 | 5,570 | 5,500 | 5,570 | +60 | +1.1% | 1,900 |
| 2018/09/13 | 5,600 | 5,600 | 5,500 | 5,510 | -90 | -1.6% | 3,000 |
| 2018/09/12 | 5,600 | 5,600 | 5,470 | 5,600 | ±0 | ±0% | 5,900 |
| 2018/09/11 | 5,780 | 5,780 | 5,560 | 5,600 | -140 | -2.4% | 4,500 |
| 2018/09/10 | 5,900 | 5,900 | 5,600 | 5,740 | -260 | -4.3% | 13,200 |
| 2018/09/07 | 6,190 | 6,400 | 5,850 | 6,000 | -390 | -6.1% | 20,500 |
| 2018/09/06 | 8,000 | 8,080 | 6,300 | 6,390 | -1,160 | -15.4% | 69,300 |
| 2018/09/05 | 7,200 | 7,550 | 7,200 | 7,550 | +1,000 | +15.3% | 22,800 |
| 2018/09/04 | 6,050 | 6,590 | 6,050 | 6,550 | +500 | +8.3% | 5,600 |
| 2018/09/03 | 5,750 | 6,250 | 5,750 | 6,050 | +300 | +5.2% | 5,500 |
| 2018/08/31 | 5,650 | 5,800 | 5,650 | 5,750 | +100 | +1.8% | 700 |
| 2018/08/30 | 5,600 | 5,650 | 5,600 | 5,650 | +50 | +0.9% | 400 |
| 2018/08/29 | 5,600 | 5,600 | 5,600 | 5,600 | - | - | 100 |
| 2018/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/27 | 5,600 | 5,600 | 5,600 | 5,600 | ±0 | ±0% | 800 |
| 2018/08/24 | 5,600 | 5,600 | 5,600 | 5,600 | ±0 | ±0% | 200 |
| 2018/08/23 | 5,580 | 5,600 | 5,580 | 5,600 | +20 | +0.4% | 200 |
| 2018/08/22 | 5,590 | 5,590 | 5,580 | 5,580 | -20 | -0.4% | 300 |
| 2018/08/21 | 5,550 | 5,600 | 5,550 | 5,600 | +50 | +0.9% | 500 |
| 2018/08/20 | 5,450 | 5,550 | 5,450 | 5,550 | - | - | 1,700 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/10 | 5,450 | 5,450 | 5,450 | 5,450 | - | - | 100 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 5,460 | 5,460 | 5,450 | 5,460 | ±0 | ±0% | 400 |
| 2018/08/07 | 5,500 | 5,550 | 5,460 | 5,460 | - | - | 300 |
| 2018/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/02 | 5,450 | 5,450 | 5,450 | 5,450 | ±0 | ±0% | 300 |
| 2018/08/01 | 5,450 | 5,450 | 5,450 | 5,450 | ±0 | ±0% | 100 |
| 2018/07/31 | 5,460 | 5,460 | 5,450 | 5,450 | -50 | -0.9% | 1,400 |
| 2018/07/30 | 5,680 | 5,680 | 5,500 | 5,500 | - | - | 1,300 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/26 | 5,680 | 5,680 | 5,680 | 5,680 | +10 | +0.2% | 100 |
| 2018/07/25 | 5,730 | 5,730 | 5,670 | 5,670 | - | - | 1,400 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/20 | 5,730 | 5,730 | 5,730 | 5,730 | ±0 | ±0% | 2,600 |
| 2018/07/19 | 5,790 | 5,790 | 5,730 | 5,730 | -80 | -1.4% | 800 |
1501～
1550
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
