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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 7,480 | 7,490 | 7,480 | 7,480 | +10 | +0.1% | 500 |
| 2024/04/01 | 7,480 | 7,480 | 7,340 | 7,470 | -110 | -1.5% | 1,100 |
| 2024/03/29 | 7,120 | 7,580 | 7,120 | 7,580 | +330 | +4.6% | 700 |
| 2024/03/28 | 7,720 | 7,720 | 7,020 | 7,250 | -270 | -3.6% | 1,100 |
| 2024/03/27 | 7,500 | 7,520 | 7,500 | 7,520 | +20 | +0.3% | 200 |
| 2024/03/26 | 7,700 | 7,720 | 7,470 | 7,500 | -200 | -2.6% | 1,000 |
| 2024/03/25 | 7,780 | 7,780 | 7,700 | 7,700 | -80 | -1% | 500 |
| 2024/03/22 | 7,910 | 7,910 | 7,690 | 7,780 | -30 | -0.4% | 800 |
| 2024/03/21 | 7,680 | 7,810 | 7,680 | 7,810 | +160 | +2.1% | 1,700 |
| 2024/03/19 | 7,880 | 7,880 | 7,650 | 7,650 | +70 | +0.9% | 400 |
| 2024/03/18 | 7,540 | 7,640 | 7,540 | 7,580 | -60 | -0.8% | 500 |
| 2024/03/15 | 7,640 | 7,640 | 7,640 | 7,640 | -30 | -0.4% | 100 |
| 2024/03/14 | 7,800 | 7,800 | 7,620 | 7,670 | -90 | -1.2% | 700 |
| 2024/03/13 | 7,340 | 7,900 | 7,340 | 7,760 | +460 | +6.3% | 3,700 |
| 2024/03/12 | 7,230 | 7,300 | 7,230 | 7,300 | +70 | +1% | 300 |
| 2024/03/11 | 7,170 | 7,230 | 7,000 | 7,230 | -70 | -1% | 1,900 |
| 2024/03/08 | 7,390 | 7,410 | 7,240 | 7,300 | -110 | -1.5% | 700 |
| 2024/03/07 | 7,440 | 7,530 | 7,400 | 7,410 | -20 | -0.3% | 600 |
| 2024/03/06 | 7,620 | 7,620 | 7,430 | 7,430 | -160 | -2.1% | 400 |
| 2024/03/05 | 7,600 | 7,600 | 7,340 | 7,590 | -40 | -0.5% | 2,300 |
| 2024/03/04 | 7,950 | 7,990 | 7,630 | 7,630 | -320 | -4% | 6,800 |
| 2024/03/01 | 7,950 | 7,950 | 7,720 | 7,950 | -50 | -0.6% | 1,500 |
| 2024/02/29 | 8,100 | 8,110 | 7,990 | 8,000 | -10 | -0.1% | 3,200 |
| 2024/02/28 | 7,900 | 8,180 | 7,860 | 8,010 | +20 | +0.3% | 5,900 |
| 2024/02/27 | 8,000 | 8,000 | 7,990 | 7,990 | +80 | +1% | 2,600 |
| 2024/02/26 | 8,200 | 8,200 | 7,910 | 7,910 | -230 | -2.8% | 3,400 |
| 2024/02/22 | 7,630 | 8,250 | 7,630 | 8,140 | +600 | +8% | 12,900 |
| 2024/02/21 | 7,350 | 7,540 | 7,210 | 7,540 | +160 | +2.2% | 3,200 |
| 2024/02/20 | 7,420 | 7,490 | 7,300 | 7,380 | -70 | -0.9% | 5,500 |
| 2024/02/19 | 7,050 | 7,450 | 7,000 | 7,450 | +400 | +5.7% | 4,700 |
| 2024/02/16 | 6,850 | 7,080 | 6,730 | 7,050 | +220 | +3.2% | 3,900 |
| 2024/02/15 | 6,920 | 6,920 | 6,800 | 6,830 | -240 | -3.4% | 1,200 |
| 2024/02/14 | 6,830 | 7,140 | 6,730 | 7,070 | +440 | +6.6% | 12,500 |
| 2024/02/13 | 6,540 | 6,630 | 6,520 | 6,630 | +80 | +1.2% | 1,100 |
| 2024/02/09 | 6,570 | 6,570 | 6,510 | 6,550 | -50 | -0.8% | 500 |
| 2024/02/08 | 6,700 | 6,700 | 6,560 | 6,600 | -150 | -2.2% | 1,200 |
| 2024/02/07 | 6,880 | 6,880 | 6,650 | 6,750 | -200 | -2.9% | 1,900 |
| 2024/02/06 | 6,960 | 7,000 | 6,910 | 6,950 | -10 | -0.1% | 1,600 |
| 2024/02/05 | 6,870 | 7,120 | 6,840 | 6,960 | +130 | +1.9% | 3,600 |
| 2024/02/02 | 6,650 | 6,870 | 6,640 | 6,830 | +180 | +2.7% | 4,500 |
| 2024/02/01 | 6,550 | 6,650 | 6,540 | 6,650 | +160 | +2.5% | 2,300 |
| 2024/01/31 | 6,480 | 6,490 | 6,450 | 6,490 | +20 | +0.3% | 900 |
| 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 |
251～
300
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
