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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,319 | 1,337 | 1,319 | 1,337 | +18 | +1.4% | 7,600 |
| 2025/05/20 | 1,332 | 1,340 | 1,305 | 1,319 | +14 | +1.1% | 4,900 |
| 2025/05/19 | 1,335 | 1,336 | 1,301 | 1,305 | -30 | -2.2% | 5,600 |
| 2025/05/16 | 1,336 | 1,360 | 1,265 | 1,335 | +11 | +0.8% | 163,500 |
| 2025/05/15 | 1,314 | 1,335 | 1,264 | 1,324 | +52 | +4.1% | 15,700 |
| 2025/05/14 | 1,289 | 1,300 | 1,266 | 1,272 | -11 | -0.9% | 4,500 |
| 2025/05/13 | 1,272 | 1,300 | 1,272 | 1,283 | -2 | -0.2% | 5,300 |
| 2025/05/12 | 1,273 | 1,294 | 1,273 | 1,285 | +14 | +1.1% | 2,700 |
| 2025/05/09 | 1,266 | 1,278 | 1,266 | 1,271 | +6 | +0.5% | 600 |
| 2025/05/08 | 1,266 | 1,267 | 1,265 | 1,265 | +1 | +0.1% | 500 |
| 2025/05/07 | 1,258 | 1,267 | 1,258 | 1,264 | -4 | -0.3% | 700 |
| 2025/05/02 | 1,266 | 1,292 | 1,266 | 1,268 | -11 | -0.9% | 1,300 |
| 2025/05/01 | 1,278 | 1,292 | 1,278 | 1,279 | ±0 | ±0% | 1,100 |
| 2025/04/30 | 1,279 | 1,290 | 1,275 | 1,279 | -11 | -0.9% | 500 |
| 2025/04/28 | 1,287 | 1,290 | 1,278 | 1,290 | +10 | +0.8% | 2,500 |
| 2025/04/25 | 1,278 | 1,288 | 1,268 | 1,280 | +10 | +0.8% | 2,000 |
| 2025/04/24 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 200 |
| 2025/04/23 | 1,278 | 1,278 | 1,256 | 1,270 | +18 | +1.4% | 800 |
| 2025/04/22 | 1,250 | 1,270 | 1,250 | 1,252 | +2 | +0.2% | 6,500 |
| 2025/04/21 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 600 |
| 2025/04/18 | 1,221 | 1,271 | 1,221 | 1,250 | +30 | +2.5% | 2,000 |
| 2025/04/17 | 1,230 | 1,239 | 1,211 | 1,220 | -10 | -0.8% | 3,000 |
| 2025/04/16 | 1,234 | 1,244 | 1,230 | 1,230 | -6 | -0.5% | 3,500 |
| 2025/04/15 | 1,255 | 1,255 | 1,225 | 1,236 | +11 | +0.9% | 1,000 |
| 2025/04/14 | 1,222 | 1,225 | 1,211 | 1,225 | +15 | +1.2% | 500 |
| 2025/04/11 | 1,210 | 1,210 | 1,187 | 1,210 | +10 | +0.8% | 1,300 |
| 2025/04/10 | 1,200 | 1,218 | 1,183 | 1,200 | +43 | +3.7% | 4,400 |
| 2025/04/09 | 1,180 | 1,198 | 1,157 | 1,157 | -23 | -1.9% | 2,700 |
| 2025/04/08 | 1,216 | 1,217 | 1,180 | 1,180 | +75 | +6.8% | 6,500 |
| 2025/04/07 | 1,142 | 1,186 | 1,080 | 1,105 | -157 | -12.4% | 12,700 |
| 2025/04/04 | 1,299 | 1,300 | 1,260 | 1,262 | -38 | -2.9% | 4,600 |
| 2025/04/03 | 1,280 | 1,307 | 1,277 | 1,300 | -10 | -0.8% | 3,600 |
| 2025/04/02 | 1,315 | 1,315 | 1,280 | 1,310 | -5 | -0.4% | 4,500 |
| 2025/04/01 | 1,314 | 1,315 | 1,302 | 1,315 | +10 | +0.8% | 2,300 |
| 2025/03/31 | 1,311 | 1,315 | 1,282 | 1,305 | +5 | +0.4% | 2,400 |
| 2025/03/28 | 1,300 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 1,900 |
| 2025/03/27 | 1,301 | 1,307 | 1,300 | 1,300 | -11 | -0.8% | 1,600 |
| 2025/03/26 | 1,283 | 1,315 | 1,283 | 1,311 | +28 | +2.2% | 4,900 |
| 2025/03/25 | 1,281 | 1,283 | 1,221 | 1,283 | -1 | -0.1% | 4,800 |
| 2025/03/24 | 1,312 | 1,312 | 1,262 | 1,284 | -27 | -2.1% | 3,300 |
| 2025/03/21 | 1,306 | 1,311 | 1,284 | 1,311 | +19 | +1.5% | 6,200 |
| 2025/03/19 | 1,298 | 1,300 | 1,284 | 1,292 | -6 | -0.5% | 2,100 |
| 2025/03/18 | 1,275 | 1,298 | 1,275 | 1,298 | +2 | +0.2% | 1,800 |
| 2025/03/17 | 1,298 | 1,300 | 1,270 | 1,296 | +13 | +1% | 4,400 |
| 2025/03/14 | 1,284 | 1,299 | 1,280 | 1,283 | -17 | -1.3% | 600 |
| 2025/03/13 | 1,303 | 1,303 | 1,281 | 1,300 | +22 | +1.7% | 800 |
| 2025/03/12 | 1,280 | 1,280 | 1,278 | 1,278 | -3 | -0.2% | 700 |
| 2025/03/11 | 1,290 | 1,292 | 1,265 | 1,281 | -10 | -0.8% | 3,900 |
| 2025/03/10 | 1,271 | 1,292 | 1,271 | 1,291 | +20 | +1.6% | 1,700 |
| 2025/03/07 | 1,262 | 1,277 | 1,262 | 1,271 | +7 | +0.6% | 1,100 |
1～
50
件表示中 / 1657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 | 133,700円 | +8.7% | +0.4% | 2.39% | 7.89倍 | 0.97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 |
| 新報国マテ | 68,900円 | +1.5% | +17.4% | 3.63% | 7.64倍 | 0.82倍 |
|
鋳鋼品中堅メーカー。高炉依存から半導体やＦＰＤ製造装置向けに傾斜。低熱膨張合金が収益柱 |
| 日金属 | 72,100円 | +4.1% | - | 0.00% | 9.65倍 | 0.17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 |
| 鋳鉄管 | 128,300円 | - | - | - | - | 0.44倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
| 日鋳造 | 82,500円 | -4.7% | +89.3% | 3.64% | 7.65倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
