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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 6,480 | 6,500 | 6,440 | 6,470 | +70 | +1.1% | 1,200 |
| 2024/01/29 | 6,420 | 6,460 | 6,400 | 6,400 | -20 | -0.3% | 1,500 |
| 2024/01/26 | 6,470 | 6,470 | 6,400 | 6,420 | -50 | -0.8% | 2,000 |
| 2024/01/25 | 6,290 | 6,580 | 6,280 | 6,470 | +180 | +2.9% | 5,800 |
| 2024/01/24 | 6,280 | 6,290 | 6,280 | 6,290 | +10 | +0.2% | 6,800 |
| 2024/01/23 | 6,300 | 6,300 | 6,260 | 6,280 | +60 | +1% | 900 |
| 2024/01/22 | 6,190 | 6,250 | 6,170 | 6,220 | +30 | +0.5% | 2,700 |
| 2024/01/19 | 6,180 | 6,200 | 6,120 | 6,190 | +10 | +0.2% | 2,700 |
| 2024/01/18 | 6,110 | 6,180 | 6,110 | 6,180 | +70 | +1.1% | 400 |
| 2024/01/17 | 6,130 | 6,220 | 6,110 | 6,110 | -20 | -0.3% | 1,300 |
| 2024/01/16 | 6,070 | 6,130 | 6,060 | 6,130 | +50 | +0.8% | 2,000 |
| 2024/01/15 | 6,070 | 6,100 | 6,060 | 6,080 | -30 | -0.5% | 1,700 |
| 2024/01/12 | 6,150 | 6,190 | 6,100 | 6,110 | -40 | -0.7% | 1,500 |
| 2024/01/11 | 6,230 | 6,230 | 6,120 | 6,150 | -50 | -0.8% | 1,400 |
| 2024/01/10 | 6,140 | 6,200 | 6,090 | 6,200 | +90 | +1.5% | 1,700 |
| 2024/01/09 | 6,390 | 6,500 | 6,030 | 6,110 | -250 | -3.9% | 10,700 |
| 2024/01/05 | 6,030 | 6,490 | 5,990 | 6,360 | +390 | +6.5% | 15,100 |
| 2024/01/04 | 5,840 | 5,990 | 5,840 | 5,970 | +200 | +3.5% | 4,000 |
| 2023/12/29 | 5,800 | 5,800 | 5,770 | 5,770 | -10 | -0.2% | 1,000 |
| 2023/12/28 | 5,780 | 5,800 | 5,780 | 5,780 | ±0 | ±0% | 500 |
| 2023/12/27 | 5,800 | 5,800 | 5,760 | 5,780 | -10 | -0.2% | 1,100 |
| 2023/12/26 | 5,790 | 5,790 | 5,790 | 5,790 | +20 | +0.3% | 100 |
| 2023/12/25 | 5,830 | 5,830 | 5,770 | 5,770 | -30 | -0.5% | 2,900 |
| 2023/12/22 | 5,920 | 5,920 | 5,800 | 5,800 | -120 | -2% | 2,800 |
| 2023/12/21 | 5,990 | 6,000 | 5,900 | 5,920 | -70 | -1.2% | 2,900 |
| 2023/12/20 | 5,880 | 5,990 | 5,880 | 5,990 | +110 | +1.9% | 1,100 |
| 2023/12/19 | 5,880 | 5,890 | 5,800 | 5,880 | - | - | 1,600 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 5,900 | 5,900 | 5,880 | 5,890 | -10 | -0.2% | 700 |
| 2023/12/13 | 5,900 | 5,900 | 5,900 | 5,900 | ±0 | ±0% | 400 |
| 2023/12/12 | 5,930 | 5,980 | 5,820 | 5,900 | -20 | -0.3% | 2,500 |
| 2023/12/11 | 5,950 | 5,950 | 5,920 | 5,920 | -60 | -1% | 300 |
| 2023/12/08 | 6,010 | 6,010 | 5,910 | 5,980 | -40 | -0.7% | 1,000 |
| 2023/12/07 | 6,070 | 6,070 | 6,020 | 6,020 | -50 | -0.8% | 400 |
| 2023/12/06 | 5,870 | 6,070 | 5,870 | 6,070 | +220 | +3.8% | 3,900 |
| 2023/12/05 | 5,810 | 5,850 | 5,810 | 5,850 | +20 | +0.3% | 300 |
| 2023/12/04 | 5,860 | 5,860 | 5,830 | 5,830 | -20 | -0.3% | 400 |
| 2023/12/01 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 200 |
| 2023/11/30 | 5,780 | 5,850 | 5,780 | 5,850 | +50 | +0.9% | 1,000 |
| 2023/11/29 | 5,760 | 5,800 | 5,760 | 5,800 | +20 | +0.3% | 400 |
| 2023/11/28 | 5,780 | 5,780 | 5,780 | 5,780 | ±0 | ±0% | 200 |
| 2023/11/27 | 5,800 | 5,800 | 5,780 | 5,780 | +30 | +0.5% | 500 |
| 2023/11/24 | 5,750 | 5,750 | 5,750 | 5,750 | +50 | +0.9% | 300 |
| 2023/11/22 | 5,680 | 5,700 | 5,680 | 5,700 | +20 | +0.4% | 1,100 |
| 2023/11/21 | 5,670 | 5,680 | 5,670 | 5,680 | +50 | +0.9% | 400 |
| 2023/11/20 | 5,630 | 5,650 | 5,630 | 5,630 | ±0 | ±0% | 900 |
| 2023/11/17 | 5,630 | 5,640 | 5,620 | 5,630 | +30 | +0.5% | 500 |
| 2023/11/16 | 5,630 | 5,630 | 5,600 | 5,600 | - | - | 400 |
| 2023/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 3585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 | 638,000円 | +1.2% | -20.4% | 3.45% | 13.41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 |
| 駒井ハルテク | 155,400円 | -29.6% | -61.7% | 4.50% | 5.19倍 | 0.23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 | 125,200円 | +4.0% | +18.5% | 3.19% | 8.44倍 | 1.01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 | 44,800円 | -3.4% | -20.1% | 1.79% | 5.49倍 | 0.41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 |
| パワーファス | 37,000円 | -2.1% | - | 6.76% | 10.88倍 | 1.94倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
市場注目の銘柄
チャート関連のコラム
