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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 6,260 | 6,270 | 6,160 | 6,160 | -100 | -1.6% | 1,300 |
| 2017/12/07 | 6,260 | 6,260 | 6,260 | 6,260 | +30 | +0.5% | 300 |
| 2017/12/06 | 6,270 | 6,270 | 6,170 | 6,230 | +60 | +1% | 1,600 |
| 2017/12/05 | 6,100 | 6,210 | 6,100 | 6,170 | +80 | +1.3% | 1,500 |
| 2017/12/04 | 6,070 | 6,090 | 6,070 | 6,090 | +20 | +0.3% | 700 |
| 2017/12/01 | 6,070 | 6,070 | 6,070 | 6,070 | +20 | +0.3% | 100 |
| 2017/11/30 | 6,050 | 6,050 | 6,050 | 6,050 | ±0 | ±0% | 600 |
| 2017/11/29 | 6,050 | 6,050 | 6,050 | 6,050 | +10 | +0.2% | 100 |
| 2017/11/28 | 6,040 | 6,040 | 6,040 | 6,040 | +10 | +0.2% | 500 |
| 2017/11/27 | 6,030 | 6,030 | 6,030 | 6,030 | ±0 | ±0% | 300 |
| 2017/11/24 | 6,020 | 6,030 | 6,020 | 6,030 | +20 | +0.3% | 400 |
| 2017/11/22 | 6,010 | 6,010 | 6,010 | 6,010 | +10 | +0.2% | 100 |
| 2017/11/21 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 1,100 |
| 2017/11/20 | 6,000 | 6,000 | 6,000 | 6,000 | +10 | +0.2% | 900 |
| 2017/11/17 | 5,990 | 5,990 | 5,990 | 5,990 | +50 | +0.8% | 100 |
| 2017/11/16 | 5,970 | 5,970 | 5,940 | 5,940 | ±0 | ±0% | 200 |
| 2017/11/15 | 6,000 | 6,000 | 5,940 | 5,940 | -20 | -0.3% | 500 |
| 2017/11/14 | 6,030 | 6,030 | 5,960 | 5,960 | -40 | -0.7% | 300 |
| 2017/11/13 | 6,020 | 6,020 | 5,950 | 6,000 | -40 | -0.7% | 1,700 |
| 2017/11/10 | 6,150 | 6,150 | 6,040 | 6,040 | -110 | -1.8% | 600 |
| 2017/11/09 | 6,090 | 6,150 | 6,090 | 6,150 | +70 | +1.2% | 700 |
| 2017/11/08 | 6,100 | 6,100 | 6,040 | 6,080 | -20 | -0.3% | 700 |
| 2017/11/07 | 6,100 | 6,100 | 6,100 | 6,100 | +10 | +0.2% | 200 |
| 2017/11/06 | 6,060 | 6,090 | 6,000 | 6,090 | +30 | +0.5% | 1,200 |
| 2017/11/02 | 5,980 | 6,060 | 5,980 | 6,060 | +140 | +2.4% | 600 |
| 2017/11/01 | 5,990 | 6,000 | 5,920 | 5,920 | -40 | -0.7% | 1,200 |
| 2017/10/31 | 5,950 | 5,960 | 5,950 | 5,960 | +20 | +0.3% | 200 |
| 2017/10/30 | 5,960 | 5,960 | 5,910 | 5,940 | +30 | +0.5% | 600 |
| 2017/10/27 | 5,970 | 5,980 | 5,910 | 5,910 | -30 | -0.5% | 600 |
| 2017/10/26 | 5,900 | 5,940 | 5,900 | 5,940 | ±0 | ±0% | 400 |
| 2017/10/25 | 5,940 | 5,940 | 5,940 | 5,940 | ±0 | ±0% | 200 |
| 2017/10/24 | 5,940 | 5,940 | 5,940 | 5,940 | -10 | -0.2% | 200 |
| 2017/10/23 | 5,940 | 5,950 | 5,940 | 5,950 | +10 | +0.2% | 500 |
| 2017/10/20 | 5,920 | 5,950 | 5,920 | 5,940 | +20 | +0.3% | 1,100 |
| 2017/10/19 | 5,900 | 5,930 | 5,900 | 5,920 | +20 | +0.3% | 600 |
| 2017/10/18 | 5,900 | 5,940 | 5,880 | 5,900 | ±0 | ±0% | 1,800 |
| 2017/10/17 | 5,900 | 5,900 | 5,900 | 5,900 | ±0 | ±0% | 400 |
| 2017/10/16 | 5,890 | 5,910 | 5,890 | 5,900 | ±0 | ±0% | 600 |
| 2017/10/13 | 5,880 | 5,900 | 5,880 | 5,900 | +20 | +0.3% | 1,600 |
| 2017/10/12 | 5,870 | 5,880 | 5,870 | 5,880 | +10 | +0.2% | 400 |
| 2017/10/11 | 5,880 | 5,880 | 5,860 | 5,870 | +10 | +0.2% | 1,200 |
| 2017/10/10 | 5,850 | 5,860 | 5,850 | 5,860 | ±0 | ±0% | 400 |
| 2017/10/06 | 5,860 | 5,860 | 5,860 | 5,860 | ±0 | ±0% | 300 |
| 2017/10/05 | 5,860 | 5,860 | 5,860 | 5,860 | -40 | -0.7% | 300 |
| 2017/10/04 | 5,880 | 5,900 | 5,880 | 5,900 | +30 | +0.5% | 700 |
| 2017/10/03 | 5,850 | 5,870 | 5,850 | 5,870 | +10 | +0.2% | 800 |
| 2017/10/02 | 5,840 | 5,860 | 5,840 | 5,860 | +30 | +0.5% | 400 |
| 2017/09/29 | 5,880 | 5,880 | 5,830 | 5,830 | -50 | -0.9% | 300 |
| 2017/09/28 | 5,850 | 5,880 | 5,850 | 5,880 | +30 | +0.5% | 900 |
| 2017/09/27 | 5,840 | 5,850 | 5,840 | 5,850 | -50 | -0.8% | 400 |
1851～
1900
件表示中 / 3738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 | 657,000円 | +3.3% | -12.8% | 4.26% | 13.36倍 | 0.37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 | 108,900円 | -5.2% | -2.8% | 4.59% | 25.62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 |
| ＳＨＩＮＰＯ | 118,400円 | +4.0% | +18.5% | 3.38% | 7.98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 | 101,200円 | +14.2% | +0.4% | 3.95% | 7.11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 |
| ＫＴＣ | 255,200円 | +16.3% | +4.8% | 3.13% | 8.81倍 | 0.51倍 |
|
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
