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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 6,650 | 6,650 | 6,650 | 6,650 | +50 | +0.8% | 100 |
| 2018/02/21 | 6,540 | 6,600 | 6,540 | 6,600 | +120 | +1.9% | 200 |
| 2018/02/20 | 6,570 | 6,570 | 6,480 | 6,480 | -270 | -4% | 700 |
| 2018/02/19 | 6,750 | 6,750 | 6,750 | 6,750 | ±0 | ±0% | 300 |
| 2018/02/16 | 6,750 | 6,750 | 6,750 | 6,750 | +30 | +0.4% | 100 |
| 2018/02/15 | 6,720 | 6,720 | 6,720 | 6,720 | ±0 | ±0% | 100 |
| 2018/02/14 | 6,720 | 6,720 | 6,720 | 6,720 | - | - | 700 |
| 2018/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/09 | 6,660 | 6,720 | 6,620 | 6,720 | ±0 | ±0% | 1,200 |
| 2018/02/08 | 6,700 | 6,720 | 6,690 | 6,720 | +20 | +0.3% | 800 |
| 2018/02/07 | 6,620 | 6,800 | 6,620 | 6,700 | -120 | -1.8% | 1,500 |
| 2018/02/06 | 6,550 | 6,820 | 6,450 | 6,820 | +100 | +1.5% | 1,800 |
| 2018/02/05 | 6,690 | 6,830 | 6,590 | 6,720 | +20 | +0.3% | 1,400 |
| 2018/02/02 | 6,830 | 6,830 | 6,700 | 6,700 | - | - | 300 |
| 2018/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/31 | 6,630 | 6,630 | 6,600 | 6,630 | -50 | -0.7% | 900 |
| 2018/01/30 | 6,680 | 6,680 | 6,680 | 6,680 | -200 | -2.9% | 100 |
| 2018/01/29 | 6,890 | 6,890 | 6,780 | 6,880 | -10 | -0.1% | 400 |
| 2018/01/26 | 6,990 | 6,990 | 6,810 | 6,890 | -100 | -1.4% | 1,000 |
| 2018/01/25 | 6,950 | 6,990 | 6,950 | 6,990 | +40 | +0.6% | 400 |
| 2018/01/24 | 6,950 | 6,950 | 6,950 | 6,950 | -10 | -0.1% | 400 |
| 2018/01/23 | 6,890 | 6,960 | 6,890 | 6,960 | +80 | +1.2% | 700 |
| 2018/01/22 | 6,810 | 6,880 | 6,810 | 6,880 | +80 | +1.2% | 800 |
| 2018/01/19 | 6,790 | 6,820 | 6,790 | 6,800 | +40 | +0.6% | 1,800 |
| 2018/01/18 | 6,780 | 6,780 | 6,600 | 6,760 | -20 | -0.3% | 1,500 |
| 2018/01/17 | 6,780 | 6,780 | 6,770 | 6,780 | +50 | +0.7% | 600 |
| 2018/01/16 | 6,730 | 6,730 | 6,730 | 6,730 | -90 | -1.3% | 100 |
| 2018/01/15 | 6,520 | 6,830 | 6,520 | 6,820 | +310 | +4.8% | 1,900 |
| 2018/01/12 | 6,510 | 6,510 | 6,510 | 6,510 | ±0 | ±0% | 100 |
| 2018/01/11 | 6,510 | 6,510 | 6,510 | 6,510 | +60 | +0.9% | 200 |
| 2018/01/10 | 6,400 | 6,450 | 6,400 | 6,450 | -50 | -0.8% | 200 |
| 2018/01/09 | 6,490 | 6,500 | 6,450 | 6,500 | - | - | 800 |
| 2018/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/04 | 6,450 | 6,450 | 6,450 | 6,450 | -50 | -0.8% | 200 |
| 2017/12/29 | 6,500 | 6,500 | 6,500 | 6,500 | - | - | 300 |
| 2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/27 | 6,480 | 6,480 | 6,480 | 6,480 | +80 | +1.3% | 300 |
| 2017/12/26 | 6,400 | 6,400 | 6,390 | 6,400 | +30 | +0.5% | 800 |
| 2017/12/25 | 6,370 | 6,380 | 6,370 | 6,370 | ±0 | ±0% | 1,400 |
| 2017/12/22 | 6,350 | 6,370 | 6,350 | 6,370 | +60 | +1% | 600 |
| 2017/12/21 | 6,300 | 6,400 | 6,300 | 6,310 | +100 | +1.6% | 600 |
| 2017/12/20 | 6,210 | 6,250 | 6,200 | 6,210 | +10 | +0.2% | 3,100 |
| 2017/12/19 | 6,230 | 6,230 | 6,200 | 6,200 | -50 | -0.8% | 200 |
| 2017/12/18 | 6,250 | 6,250 | 6,250 | 6,250 | +60 | +1% | 200 |
| 2017/12/15 | 6,200 | 6,200 | 6,190 | 6,190 | -20 | -0.3% | 200 |
| 2017/12/14 | 6,210 | 6,220 | 6,090 | 6,210 | +60 | +1% | 3,200 |
| 2017/12/13 | 6,210 | 6,210 | 6,150 | 6,150 | -10 | -0.2% | 200 |
| 2017/12/12 | 6,170 | 6,170 | 6,160 | 6,160 | ±0 | ±0% | 800 |
| 2017/12/11 | 6,160 | 6,160 | 6,160 | 6,160 | ±0 | ±0% | 100 |
| 2017/12/08 | 6,260 | 6,270 | 6,160 | 6,160 | -100 | -1.6% | 1,300 |
1801～
1850
件表示中 / 3737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 | 654,000円 | +3.3% | -12.8% | 4.28% | 13.30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 |
| 高田機 | 107,900円 | -5.2% | -2.8% | 4.63% | 25.39倍 | 0.31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 |
| ＪＴＥＣＣＯＲＰ | 127,000円 | +31.3% | +17.1% | 0.00% | 32.38倍 | 2.93倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ＳＨＩＮＰＯ | 118,100円 | +4.0% | +18.5% | 3.39% | 7.96倍 | 0.97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 |
| 日創Ｇ | 100,700円 | +14.2% | +0.4% | 3.97% | 7.07倍 | 0.52倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
市場注目の銘柄
チャート関連のコラム
