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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 5,090 | 5,140 | 5,060 | 5,140 | +80 | +1.6% | 500 |
| 2019/02/26 | 5,060 | 5,060 | 5,060 | 5,060 | +20 | +0.4% | 200 |
| 2019/02/25 | 5,040 | 5,040 | 5,040 | 5,040 | +20 | +0.4% | 200 |
| 2019/02/22 | 4,975 | 5,020 | 4,965 | 5,020 | +55 | +1.1% | 500 |
| 2019/02/21 | 4,960 | 5,020 | 4,960 | 4,965 | - | - | 600 |
| 2019/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/13 | 4,900 | 4,900 | 4,900 | 4,900 | - | - | 100 |
| 2019/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/08 | 4,860 | 4,860 | 4,860 | 4,860 | - | - | 200 |
| 2019/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/06 | 4,865 | 4,865 | 4,865 | 4,865 | -45 | -0.9% | 100 |
| 2019/02/05 | 4,910 | 4,910 | 4,910 | 4,910 | -5 | -0.1% | 100 |
| 2019/02/04 | 4,920 | 4,920 | 4,915 | 4,915 | -55 | -1.1% | 300 |
| 2019/02/01 | 4,970 | 4,970 | 4,970 | 4,970 | ±0 | ±0% | 100 |
| 2019/01/31 | 4,900 | 4,970 | 4,900 | 4,970 | +50 | +1% | 800 |
| 2019/01/30 | 4,925 | 4,925 | 4,920 | 4,920 | -5 | -0.1% | 200 |
| 2019/01/29 | 4,925 | 4,925 | 4,925 | 4,925 | - | - | 300 |
| 2019/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/25 | 4,950 | 4,955 | 4,915 | 4,915 | -25 | -0.5% | 500 |
| 2019/01/24 | 4,940 | 4,940 | 4,940 | 4,940 | ±0 | ±0% | 200 |
| 2019/01/23 | 4,940 | 4,940 | 4,940 | 4,940 | ±0 | ±0% | 400 |
| 2019/01/22 | 4,940 | 4,940 | 4,940 | 4,940 | ±0 | ±0% | 100 |
| 2019/01/21 | 4,940 | 4,940 | 4,940 | 4,940 | - | - | 200 |
| 2019/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/17 | 4,940 | 4,940 | 4,940 | 4,940 | ±0 | ±0% | 100 |
| 2019/01/16 | 4,940 | 4,940 | 4,940 | 4,940 | - | - | 100 |
| 2019/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/11 | 4,900 | 4,905 | 4,890 | 4,905 | +5 | +0.1% | 400 |
| 2019/01/10 | 4,900 | 4,900 | 4,900 | 4,900 | ±0 | ±0% | 100 |
| 2019/01/09 | 4,875 | 4,900 | 4,875 | 4,900 | +95 | +2% | 300 |
| 2019/01/08 | 4,805 | 4,805 | 4,805 | 4,805 | -20 | -0.4% | 100 |
| 2019/01/07 | 4,820 | 4,825 | 4,820 | 4,825 | +50 | +1% | 200 |
| 2019/01/04 | 4,705 | 4,775 | 4,705 | 4,775 | +120 | +2.6% | 200 |
| 2018/12/28 | 4,655 | 4,655 | 4,655 | 4,655 | - | - | 100 |
| 2018/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/26 | 4,360 | 4,600 | 4,360 | 4,600 | +240 | +5.5% | 700 |
| 2018/12/25 | 4,700 | 4,700 | 4,360 | 4,360 | -340 | -7.2% | 3,900 |
| 2018/12/21 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 2,200 |
| 2018/12/20 | 4,800 | 4,805 | 4,700 | 4,700 | -100 | -2.1% | 2,200 |
| 2018/12/19 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 200 |
| 2018/12/18 | 4,820 | 4,820 | 4,790 | 4,800 | -10 | -0.2% | 900 |
| 2018/12/17 | 4,810 | 4,810 | 4,810 | 4,810 | -15 | -0.3% | 200 |
| 2018/12/14 | 4,815 | 4,825 | 4,815 | 4,825 | +10 | +0.2% | 800 |
| 2018/12/13 | 4,815 | 4,815 | 4,815 | 4,815 | ±0 | ±0% | 700 |
| 2018/12/12 | 4,815 | 4,815 | 4,815 | 4,815 | ±0 | ±0% | 800 |
| 2018/12/11 | 4,820 | 4,820 | 4,815 | 4,815 | -5 | -0.1% | 200 |
1501～
1550
件表示中 / 3685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 | 628,000円 | +1.2% | -20.4% | 3.98% | 13.20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 |
| ＳＨＩＮＰＯ | 122,000円 | +4.0% | +18.5% | 3.28% | 8.22倍 | 1.00倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| ＭＫ精工 | 47,700円 | -3.4% | -20.1% | 1.68% | 5.85倍 | 0.43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 | 99,200円 | -8.6% | -75.7% | 5.04% | 19.06倍 | 0.28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 |
| ＫＴＣ | - | +16.3% | +4.8% | - | - | - |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
市場注目の銘柄
チャート関連のコラム
