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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/14 | 5,600 | 5,640 | 5,580 | 5,640 | +40 | +0.7% | 1,000 |
| 2023/11/13 | 5,600 | 5,600 | 5,560 | 5,600 | ±0 | ±0% | 800 |
| 2023/11/10 | 5,570 | 5,620 | 5,570 | 5,600 | ±0 | ±0% | 500 |
| 2023/11/09 | 5,780 | 5,780 | 5,550 | 5,600 | - | - | 3,100 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 5,730 | 5,800 | 5,720 | 5,800 | ±0 | ±0% | 2,300 |
| 2023/11/02 | 5,800 | 5,840 | 5,800 | 5,800 | +140 | +2.5% | 3,200 |
| 2023/11/01 | 5,600 | 5,660 | 5,600 | 5,660 | +70 | +1.3% | 500 |
| 2023/10/31 | 5,590 | 5,590 | 5,590 | 5,590 | ±0 | ±0% | 900 |
| 2023/10/30 | 5,650 | 5,650 | 5,580 | 5,590 | -80 | -1.4% | 2,000 |
| 2023/10/27 | 5,670 | 5,670 | 5,670 | 5,670 | -30 | -0.5% | 100 |
| 2023/10/26 | 5,720 | 5,720 | 5,700 | 5,700 | -10 | -0.2% | 600 |
| 2023/10/25 | 5,690 | 5,710 | 5,690 | 5,710 | +40 | +0.7% | 1,100 |
| 2023/10/24 | 5,670 | 5,670 | 5,670 | 5,670 | ±0 | ±0% | 100 |
| 2023/10/23 | 5,680 | 5,680 | 5,670 | 5,670 | -10 | -0.2% | 300 |
| 2023/10/20 | 5,700 | 5,700 | 5,680 | 5,680 | -20 | -0.4% | 400 |
| 2023/10/19 | 5,670 | 5,720 | 5,670 | 5,700 | -20 | -0.3% | 500 |
401～
450
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
