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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
件表示中 / 3767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 | 752,000円 | +3.3% | -12.8% | 3.72% | 15.05倍 | 0.41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 | 67,000円 | -1.1% | +41.4% | 2.61% | 13.30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 | 53,200円 | -1.7% | -19.5% | 2.26% | 5.49倍 | 0.44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 | 26,300円 | +2.4% | -50.5% | 4.94% | 139.15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 | 590,000円 | -1.5% | -3.3% | 1.36% | 12.59倍 | 0.49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
