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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 5,230 | 5,230 | 5,230 | 5,230 | ±0 | ±0% | 200 |
| 2017/04/27 | 5,230 | 5,230 | 5,230 | 5,230 | ±0 | ±0% | 200 |
| 2017/04/26 | 5,230 | 5,230 | 5,230 | 5,230 | - | - | 300 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/21 | 5,150 | 5,180 | 5,150 | 5,180 | - | - | 200 |
| 2017/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/19 | 5,130 | 5,130 | 5,130 | 5,130 | ±0 | ±0% | 300 |
| 2017/04/18 | 5,130 | 5,130 | 5,130 | 5,130 | ±0 | ±0% | 1,000 |
| 2017/04/17 | 5,120 | 5,130 | 5,120 | 5,130 | ±0 | ±0% | 400 |
| 2017/04/14 | 5,150 | 5,150 | 5,060 | 5,130 | -70 | -1.3% | 1,900 |
| 2017/04/13 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 100 |
| 2017/04/12 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 1,100 |
| 2017/04/11 | 5,250 | 5,250 | 5,200 | 5,200 | -50 | -1% | 400 |
| 2017/04/10 | 5,300 | 5,300 | 5,250 | 5,250 | -80 | -1.5% | 400 |
| 2017/04/07 | 5,340 | 5,340 | 5,330 | 5,330 | -10 | -0.2% | 400 |
| 2017/04/06 | 5,360 | 5,360 | 5,340 | 5,340 | -70 | -1.3% | 1,300 |
| 2017/04/05 | 5,410 | 5,410 | 5,410 | 5,410 | ±0 | ±0% | 100 |
| 2017/04/04 | 5,420 | 5,420 | 5,410 | 5,410 | ±0 | ±0% | 700 |
| 2017/04/03 | 5,420 | 5,420 | 5,410 | 5,410 | ±0 | ±0% | 700 |
| 2017/03/31 | 5,410 | 5,410 | 5,410 | 5,410 | - | - | 400 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 5,390 | 5,460 | 5,390 | 5,460 | -30 | -0.5% | 1,500 |
| 2017/03/28 | 5,460 | 5,490 | 5,460 | 5,490 | -10 | -0.2% | 800 |
| 2017/03/27 | 5,510 | 5,510 | 5,500 | 5,500 | -10 | -0.2% | 700 |
| 2017/03/24 | 5,480 | 5,510 | 5,480 | 5,510 | +30 | +0.5% | 300 |
| 2017/03/23 | 5,460 | 5,480 | 5,460 | 5,480 | +20 | +0.4% | 200 |
| 2017/03/22 | 5,490 | 5,500 | 5,460 | 5,460 | -30 | -0.5% | 500 |
| 2017/03/21 | 5,480 | 5,510 | 5,480 | 5,490 | +10 | +0.2% | 1,600 |
| 2017/03/17 | 5,480 | 5,480 | 5,480 | 5,480 | ±0 | ±0% | 200 |
| 2017/03/16 | 5,490 | 5,490 | 5,470 | 5,480 | -10 | -0.2% | 300 |
| 2017/03/15 | 5,490 | 5,490 | 5,490 | 5,490 | +40 | +0.7% | 300 |
| 2017/03/14 | 5,480 | 5,480 | 5,440 | 5,450 | +10 | +0.2% | 1,900 |
| 2017/03/13 | 5,470 | 5,470 | 5,430 | 5,440 | -20 | -0.4% | 1,100 |
| 2017/03/10 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 200 |
| 2017/03/09 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 200 |
| 2017/03/08 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 300 |
| 2017/03/07 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 200 |
| 2017/03/06 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 300 |
| 2017/03/03 | 5,410 | 5,460 | 5,410 | 5,460 | -50 | -0.9% | 2,900 |
| 2017/03/02 | 5,500 | 5,530 | 5,500 | 5,510 | +10 | +0.2% | 300 |
| 2017/03/01 | 5,480 | 5,500 | 5,480 | 5,500 | +20 | +0.4% | 300 |
| 2017/02/28 | 5,470 | 5,480 | 5,470 | 5,480 | -10 | -0.2% | 1,200 |
| 2017/02/27 | 5,470 | 5,500 | 5,470 | 5,490 | +30 | +0.5% | 1,000 |
| 2017/02/24 | 5,520 | 5,540 | 5,430 | 5,460 | -60 | -1.1% | 1,900 |
| 2017/02/23 | 5,470 | 5,600 | 5,450 | 5,520 | +40 | +0.7% | 3,300 |
| 2017/02/22 | 5,370 | 5,480 | 5,370 | 5,480 | +110 | +2% | 1,000 |
| 2017/02/21 | 5,350 | 5,370 | 5,350 | 5,370 | +20 | +0.4% | 400 |
| 2017/02/20 | 5,320 | 5,350 | 5,320 | 5,350 | +30 | +0.6% | 500 |
| 2017/02/17 | 5,300 | 5,320 | 5,250 | 5,320 | -60 | -1.1% | 4,400 |
2001～
2050
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 | 108,200円 | -5.2% | -2.8% | 4.62% | 25.46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 | 127,100円 | +31.3% | +17.1% | 0.00% | 32.41倍 | 2.94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 | 118,000円 | +4.0% | +18.5% | 3.39% | 7.95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 | 101,000円 | +14.2% | +0.4% | 3.96% | 7.09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
