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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 6,370 | 6,370 | 6,260 | 6,290 | -70 | -1.1% | 1,700 |
| 2024/08/26 | 6,330 | 6,430 | 6,330 | 6,360 | +110 | +1.8% | 7,100 |
| 2024/08/23 | 6,220 | 6,320 | 6,210 | 6,250 | +30 | +0.5% | 1,400 |
| 2024/08/22 | 6,160 | 6,230 | 6,130 | 6,220 | +20 | +0.3% | 1,400 |
| 2024/08/21 | 6,200 | 6,200 | 6,200 | 6,200 | -10 | -0.2% | 200 |
| 2024/08/20 | 6,210 | 6,210 | 6,170 | 6,210 | +10 | +0.2% | 1,000 |
| 2024/08/19 | 6,190 | 6,220 | 6,170 | 6,200 | +20 | +0.3% | 3,300 |
| 2024/08/16 | 6,210 | 6,230 | 6,160 | 6,180 | +30 | +0.5% | 2,200 |
| 2024/08/15 | 6,240 | 6,240 | 6,060 | 6,150 | -110 | -1.8% | 10,800 |
| 2024/08/14 | 6,270 | 6,290 | 6,260 | 6,260 | -110 | -1.7% | 300 |
| 2024/08/13 | 6,440 | 6,440 | 6,000 | 6,370 | -70 | -1.1% | 14,100 |
| 2024/08/09 | 6,460 | 6,460 | 6,440 | 6,440 | +180 | +2.9% | 400 |
| 2024/08/08 | 6,260 | 6,260 | 6,260 | 6,260 | ±0 | ±0% | 900 |
| 2024/08/07 | 6,120 | 6,260 | 5,920 | 6,260 | +140 | +2.3% | 900 |
| 2024/08/06 | 6,050 | 6,220 | 6,000 | 6,120 | +270 | +4.6% | 1,200 |
| 2024/08/05 | 6,580 | 6,580 | 5,850 | 5,850 | -820 | -12.3% | 4,900 |
| 2024/08/02 | 6,860 | 6,860 | 6,570 | 6,670 | -290 | -4.2% | 1,400 |
| 2024/08/01 | 6,960 | 6,960 | 6,960 | 6,960 | - | - | 100 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 7,140 | 7,140 | 7,140 | 7,140 | ±0 | ±0% | 100 |
| 2024/07/29 | 7,180 | 7,180 | 7,140 | 7,140 | -10 | -0.1% | 300 |
| 2024/07/26 | 7,120 | 7,150 | 7,120 | 7,150 | +40 | +0.6% | 300 |
| 2024/07/25 | 7,110 | 7,110 | 7,110 | 7,110 | ±0 | ±0% | 400 |
| 2024/07/24 | 7,110 | 7,110 | 7,110 | 7,110 | ±0 | ±0% | 700 |
| 2024/07/23 | 7,100 | 7,130 | 7,100 | 7,110 | +10 | +0.1% | 900 |
| 2024/07/22 | 7,080 | 7,100 | 7,060 | 7,100 | - | - | 1,100 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 7,010 | 7,060 | 7,010 | 7,060 | -20 | -0.3% | 1,200 |
| 2024/07/17 | 7,060 | 7,080 | 7,060 | 7,080 | -80 | -1.1% | 700 |
| 2024/07/16 | 7,190 | 7,190 | 7,160 | 7,160 | +60 | +0.8% | 400 |
| 2024/07/12 | 7,050 | 7,120 | 7,050 | 7,100 | -30 | -0.4% | 400 |
| 2024/07/11 | 7,130 | 7,130 | 7,060 | 7,130 | ±0 | ±0% | 500 |
| 2024/07/10 | 7,030 | 7,130 | 7,030 | 7,130 | -50 | -0.7% | 300 |
| 2024/07/09 | 7,170 | 7,200 | 7,150 | 7,180 | -10 | -0.1% | 500 |
| 2024/07/08 | 7,190 | 7,190 | 7,190 | 7,190 | +140 | +2% | 200 |
| 2024/07/05 | 7,050 | 7,050 | 7,050 | 7,050 | ±0 | ±0% | 100 |
| 2024/07/04 | 7,190 | 7,190 | 7,050 | 7,050 | -140 | -1.9% | 200 |
| 2024/07/03 | 7,070 | 7,190 | 7,070 | 7,190 | - | - | 300 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 7,090 | 7,090 | 7,080 | 7,080 | +80 | +1.1% | 200 |
| 2024/06/28 | 6,990 | 7,010 | 6,990 | 7,000 | -50 | -0.7% | 600 |
| 2024/06/27 | 7,050 | 7,050 | 7,050 | 7,050 | +130 | +1.9% | 200 |
| 2024/06/26 | 7,040 | 7,040 | 6,920 | 6,920 | -180 | -2.5% | 200 |
| 2024/06/25 | 7,000 | 7,120 | 7,000 | 7,100 | - | - | 400 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 100 |
| 2024/06/20 | 7,000 | 7,000 | 7,000 | 7,000 | ±0 | ±0% | 300 |
| 2024/06/19 | 7,000 | 7,000 | 7,000 | 7,000 | -30 | -0.4% | 100 |
| 2024/06/18 | 7,060 | 7,060 | 7,030 | 7,030 | +10 | +0.1% | 800 |
| 2024/06/17 | 7,020 | 7,020 | 6,940 | 7,020 | -90 | -1.3% | 1,800 |
151～
200
件表示中 / 3677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 | 608,000円 | +1.2% | -20.4% | 4.11% | 12.78倍 | 0.35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 | 149,700円 | -29.6% | -95.4% | 5.34% | 7.21倍 | 0.22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 |
| ＳＨＩＮＰＯ | 118,500円 | +4.0% | +18.5% | 3.38% | 7.99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 |
| ＭＫ精工 | 42,600円 | -3.4% | -20.1% | 1.88% | 5.23倍 | 0.39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 | 96,000円 | -8.6% | -75.7% | 5.21% | 18.45倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
