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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/16 | 5,360 | 5,380 | 5,360 | 5,380 | +20 | +0.4% | 300 |
| 2017/02/15 | 5,350 | 5,360 | 5,350 | 5,360 | +30 | +0.6% | 300 |
| 2017/02/14 | 5,340 | 5,340 | 5,330 | 5,330 | -10 | -0.2% | 400 |
| 2017/02/13 | 5,340 | 5,340 | 5,340 | 5,340 | +30 | +0.6% | 600 |
| 2017/02/10 | 5,310 | 5,310 | 5,310 | 5,310 | -30 | -0.6% | 900 |
| 2017/02/09 | 5,340 | 5,340 | 5,340 | 5,340 | ±0 | ±0% | 100 |
| 2017/02/08 | 5,330 | 5,340 | 5,330 | 5,340 | +40 | +0.8% | 300 |
| 2017/02/07 | 5,300 | 5,300 | 5,300 | 5,300 | ±0 | ±0% | 200 |
| 2017/02/06 | 5,320 | 5,320 | 5,300 | 5,300 | -20 | -0.4% | 500 |
| 2017/02/03 | 5,300 | 5,320 | 5,300 | 5,320 | - | - | 1,100 |
| 2017/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/01 | 5,300 | 5,330 | 5,300 | 5,330 | +30 | +0.6% | 800 |
| 2017/01/31 | 5,300 | 5,300 | 5,300 | 5,300 | ±0 | ±0% | 100 |
| 2017/01/30 | 5,300 | 5,320 | 5,300 | 5,300 | -40 | -0.7% | 500 |
| 2017/01/27 | 5,340 | 5,340 | 5,340 | 5,340 | ±0 | ±0% | 100 |
| 2017/01/26 | 5,340 | 5,340 | 5,340 | 5,340 | ±0 | ±0% | 100 |
| 2017/01/25 | 5,360 | 5,360 | 5,340 | 5,340 | -20 | -0.4% | 600 |
| 2017/01/24 | 5,350 | 5,360 | 5,350 | 5,360 | +10 | +0.2% | 300 |
| 2017/01/23 | 5,320 | 5,350 | 5,310 | 5,350 | +40 | +0.8% | 1,500 |
2051～
2100
件表示中 / 3768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 | 757,000円 | +3.3% | -12.8% | 3.70% | 15.15倍 | 0.42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 |
| 兼 房 | 66,800円 | -1.1% | +41.4% | 2.62% | 13.26倍 | 0.30倍 |
|
工業用機械刃物の専業メーカー最大手。木工用に強い。金属用の拡大を推進。配当性向３５％メド |
| ＭＫ精工 | 53,500円 | -1.7% | -19.5% | 2.24% | 5.52倍 | 0.45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 |
| エスイー | 26,200円 | +2.4% | -50.5% | 4.96% | 138.62倍 | 0.71倍 |
|
建設・建築用の資機材を製造・販売。ＰＣ用の定着工法で成長。仏アンジェロップ社と合弁子会社 |
| 共和工業 | 598,000円 | -1.5% | -3.3% | 1.34% | 12.76倍 | 0.50倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
市場注目の銘柄
チャート関連のコラム
