イボキンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,342 | 1,346 | 1,323 | 1,335 | -10 | -0.7% | 3,900 |
| 2025/08/21 | 1,330 | 1,349 | 1,320 | 1,345 | +11 | +0.8% | 2,000 |
| 2025/08/20 | 1,352 | 1,352 | 1,334 | 1,334 | ±0 | ±0% | 4,700 |
| 2025/08/19 | 1,354 | 1,354 | 1,334 | 1,334 | -20 | -1.5% | 6,000 |
| 2025/08/18 | 1,333 | 1,373 | 1,333 | 1,354 | +21 | +1.6% | 11,800 |
| 2025/08/15 | 1,310 | 1,340 | 1,310 | 1,333 | +23 | +1.8% | 7,900 |
| 2025/08/14 | 1,292 | 1,318 | 1,292 | 1,310 | +18 | +1.4% | 9,700 |
| 2025/08/13 | 1,309 | 1,309 | 1,291 | 1,292 | -10 | -0.8% | 14,700 |
| 2025/08/12 | 1,300 | 1,310 | 1,290 | 1,302 | -16 | -1.2% | 38,500 |
| 2025/08/08 | 1,507 | 1,548 | 1,318 | 1,318 | -176 | -11.8% | 27,100 |
| 2025/08/07 | 1,500 | 1,510 | 1,494 | 1,494 | -2 | -0.1% | 4,100 |
| 2025/08/06 | 1,470 | 1,496 | 1,470 | 1,496 | +26 | +1.8% | 5,600 |
| 2025/08/05 | 1,465 | 1,480 | 1,465 | 1,470 | +8 | +0.5% | 3,100 |
| 2025/08/04 | 1,461 | 1,475 | 1,461 | 1,462 | +1 | +0.1% | 3,200 |
| 2025/08/01 | 1,450 | 1,461 | 1,450 | 1,461 | +13 | +0.9% | 2,000 |
| 2025/07/31 | 1,447 | 1,452 | 1,443 | 1,448 | -7 | -0.5% | 6,100 |
| 2025/07/30 | 1,460 | 1,460 | 1,455 | 1,455 | -1 | -0.1% | 900 |
| 2025/07/29 | 1,465 | 1,465 | 1,455 | 1,456 | -4 | -0.3% | 1,600 |
| 2025/07/28 | 1,455 | 1,468 | 1,440 | 1,460 | +7 | +0.5% | 9,000 |
| 2025/07/25 | 1,413 | 1,455 | 1,413 | 1,453 | +41 | +2.9% | 7,400 |
| 2025/07/24 | 1,441 | 1,441 | 1,412 | 1,412 | -29 | -2% | 3,500 |
| 2025/07/23 | 1,449 | 1,450 | 1,440 | 1,441 | +1 | +0.1% | 6,500 |
| 2025/07/22 | 1,430 | 1,450 | 1,430 | 1,440 | +10 | +0.7% | 5,000 |
| 2025/07/18 | 1,431 | 1,437 | 1,430 | 1,430 | -1 | -0.1% | 2,700 |
| 2025/07/17 | 1,433 | 1,436 | 1,430 | 1,431 | +1 | +0.1% | 2,600 |
| 2025/07/16 | 1,423 | 1,430 | 1,415 | 1,430 | +15 | +1.1% | 4,100 |
| 2025/07/15 | 1,410 | 1,430 | 1,410 | 1,415 | -10 | -0.7% | 7,500 |
| 2025/07/14 | 1,397 | 1,425 | 1,397 | 1,425 | +34 | +2.4% | 6,100 |
| 2025/07/11 | 1,390 | 1,396 | 1,382 | 1,391 | +6 | +0.4% | 1,100 |
| 2025/07/10 | 1,372 | 1,388 | 1,372 | 1,385 | +13 | +0.9% | 2,200 |
| 2025/07/09 | 1,370 | 1,372 | 1,357 | 1,372 | +2 | +0.1% | 800 |
| 2025/07/08 | 1,350 | 1,370 | 1,347 | 1,370 | +19 | +1.4% | 3,500 |
| 2025/07/07 | 1,361 | 1,361 | 1,351 | 1,351 | -6 | -0.4% | 5,400 |
| 2025/07/04 | 1,351 | 1,370 | 1,351 | 1,357 | +6 | +0.4% | 2,300 |
| 2025/07/03 | 1,351 | 1,363 | 1,351 | 1,351 | -4 | -0.3% | 3,600 |
| 2025/07/02 | 1,363 | 1,363 | 1,352 | 1,355 | -19 | -1.4% | 1,800 |
| 2025/07/01 | 1,360 | 1,374 | 1,350 | 1,374 | +9 | +0.7% | 1,900 |
| 2025/06/30 | 1,355 | 1,370 | 1,336 | 1,365 | +15 | +1.1% | 4,800 |
| 2025/06/27 | 1,368 | 1,368 | 1,347 | 1,350 | -15 | -1.1% | 2,500 |
| 2025/06/26 | 1,356 | 1,365 | 1,329 | 1,365 | -9 | -0.7% | 3,800 |
| 2025/06/25 | 1,342 | 1,374 | 1,327 | 1,374 | +49 | +3.7% | 5,500 |
| 2025/06/24 | 1,326 | 1,334 | 1,324 | 1,325 | +8 | +0.6% | 2,500 |
| 2025/06/23 | 1,321 | 1,321 | 1,315 | 1,317 | -4 | -0.3% | 5,000 |
| 2025/06/20 | 1,335 | 1,335 | 1,321 | 1,321 | -14 | -1% | 2,900 |
| 2025/06/19 | 1,338 | 1,346 | 1,320 | 1,335 | -3 | -0.2% | 8,300 |
| 2025/06/18 | 1,351 | 1,351 | 1,335 | 1,338 | -3 | -0.2% | 2,600 |
| 2025/06/17 | 1,337 | 1,341 | 1,337 | 1,341 | ±0 | ±0% | 300 |
| 2025/06/16 | 1,332 | 1,370 | 1,332 | 1,341 | +3 | +0.2% | 1,300 |
| 2025/06/13 | 1,340 | 1,344 | 1,336 | 1,338 | -10 | -0.7% | 2,200 |
| 2025/06/12 | 1,353 | 1,357 | 1,348 | 1,348 | -17 | -1.2% | 5,200 |
1～
50
件表示中 / 1722件
類似銘柄と比較する
現在ご覧いただいている「イボキン」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 |
|---|---|---|---|---|---|---|---|---|
| イボキン | 133,500円 | +8.7% | +0.4% | 2.40% | 7.88倍 | 0.95倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
| 日金属 | 79,200円 | +4.1% | - | 0.00% | 10.60倍 | 0.19倍 |
|
圧延専業メーカー。ステンレス帯鋼の精密冷間圧延が強み。自動車部品や家電向けが主力 |
| 北越メタル | 127,500円 | -14.7% | -74.9% | 0.63% | 49.15倍 | 0.28倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
| 日鋳造 | 88,000円 | -4.7% | +89.3% | 3.41% | 8.16倍 | 0.36倍 |
|
ＪＦＥ系列の鋳鋼品・鋳鉄品メーカー。建機向けが主力に。公共事業関連のエンジニアリングも |
| 虹 技 | 121,600円 | -2.6% | -53.2% | 2.88% | 11.74倍 | 0.28倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー（連続鋳造鋳鉄棒）、ゴミ焼却施設など注力 |
市場注目の銘柄
チャート関連のコラム
