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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,235 | 1,240 | 1,230 | 1,235 | ±0 | ±0% | 1,200 |
| 2024/11/20 | 1,236 | 1,257 | 1,235 | 1,235 | +3 | +0.2% | 1,100 |
| 2024/11/19 | 1,238 | 1,241 | 1,232 | 1,232 | -6 | -0.5% | 3,200 |
| 2024/11/18 | 1,268 | 1,268 | 1,238 | 1,238 | ±0 | ±0% | 2,100 |
| 2024/11/15 | 1,300 | 1,300 | 1,212 | 1,238 | -91 | -6.8% | 14,700 |
| 2024/11/14 | 1,280 | 1,418 | 1,237 | 1,329 | +48 | +3.7% | 33,500 |
| 2024/11/13 | 1,264 | 1,281 | 1,260 | 1,281 | +22 | +1.7% | 7,400 |
| 2024/11/12 | 1,252 | 1,264 | 1,250 | 1,259 | +9 | +0.7% | 3,900 |
| 2024/11/11 | 1,246 | 1,262 | 1,246 | 1,250 | +4 | +0.3% | 5,300 |
| 2024/11/08 | 1,215 | 1,246 | 1,215 | 1,246 | +21 | +1.7% | 7,400 |
| 2024/11/07 | 1,215 | 1,230 | 1,200 | 1,225 | +25 | +2.1% | 14,900 |
| 2024/11/06 | 1,200 | 1,205 | 1,199 | 1,200 | +10 | +0.8% | 4,200 |
| 2024/11/05 | 1,185 | 1,191 | 1,180 | 1,190 | ±0 | ±0% | 18,100 |
| 2024/11/01 | 1,205 | 1,206 | 1,190 | 1,190 | -3 | -0.3% | 4,800 |
| 2024/10/31 | 1,200 | 1,200 | 1,190 | 1,193 | -12 | -1% | 900 |
| 2024/10/30 | 1,163 | 1,205 | 1,150 | 1,205 | +22 | +1.9% | 7,500 |
| 2024/10/29 | 1,183 | 1,183 | 1,163 | 1,183 | +17 | +1.5% | 1,000 |
| 2024/10/28 | 1,183 | 1,184 | 1,166 | 1,166 | +6 | +0.5% | 1,300 |
| 2024/10/25 | 1,162 | 1,187 | 1,160 | 1,160 | -1 | -0.1% | 1,800 |
| 2024/10/24 | 1,180 | 1,180 | 1,160 | 1,161 | -19 | -1.6% | 1,300 |
| 2024/10/23 | 1,186 | 1,186 | 1,180 | 1,180 | -6 | -0.5% | 500 |
| 2024/10/22 | 1,185 | 1,186 | 1,184 | 1,186 | +3 | +0.3% | 900 |
| 2024/10/21 | 1,185 | 1,185 | 1,179 | 1,183 | -3 | -0.3% | 1,500 |
| 2024/10/18 | 1,167 | 1,186 | 1,167 | 1,186 | +21 | +1.8% | 700 |
| 2024/10/17 | 1,176 | 1,176 | 1,165 | 1,165 | +1 | +0.1% | 600 |
| 2024/10/16 | 1,175 | 1,175 | 1,164 | 1,164 | +2 | +0.2% | 200 |
| 2024/10/15 | 1,173 | 1,175 | 1,160 | 1,162 | -16 | -1.4% | 3,900 |
| 2024/10/11 | 1,174 | 1,190 | 1,174 | 1,178 | -16 | -1.3% | 700 |
| 2024/10/10 | 1,184 | 1,194 | 1,175 | 1,194 | +10 | +0.8% | 1,200 |
| 2024/10/09 | 1,171 | 1,184 | 1,170 | 1,184 | +4 | +0.3% | 500 |
| 2024/10/08 | 1,195 | 1,195 | 1,180 | 1,180 | -14 | -1.2% | 200 |
| 2024/10/07 | 1,180 | 1,194 | 1,180 | 1,194 | +14 | +1.2% | 1,900 |
| 2024/10/04 | 1,155 | 1,180 | 1,140 | 1,180 | +25 | +2.2% | 5,900 |
| 2024/10/03 | 1,171 | 1,171 | 1,150 | 1,155 | -16 | -1.4% | 10,400 |
| 2024/10/02 | 1,185 | 1,192 | 1,170 | 1,171 | -9 | -0.8% | 1,500 |
| 2024/10/01 | 1,170 | 1,198 | 1,170 | 1,180 | +9 | +0.8% | 300 |
| 2024/09/30 | 1,172 | 1,180 | 1,160 | 1,171 | -14 | -1.2% | 4,700 |
| 2024/09/27 | 1,201 | 1,201 | 1,180 | 1,185 | -15 | -1.3% | 2,300 |
| 2024/09/26 | 1,202 | 1,202 | 1,173 | 1,200 | -2 | -0.2% | 1,200 |
| 2024/09/25 | 1,179 | 1,203 | 1,179 | 1,202 | +12 | +1% | 3,300 |
| 2024/09/24 | 1,165 | 1,190 | 1,165 | 1,190 | +10 | +0.8% | 6,200 |
| 2024/09/20 | 1,176 | 1,180 | 1,169 | 1,180 | +4 | +0.3% | 4,000 |
| 2024/09/19 | 1,176 | 1,176 | 1,174 | 1,176 | +1 | +0.1% | 700 |
| 2024/09/18 | 1,195 | 1,195 | 1,172 | 1,175 | -20 | -1.7% | 1,700 |
| 2024/09/17 | 1,190 | 1,202 | 1,190 | 1,195 | +15 | +1.3% | 1,800 |
| 2024/09/13 | 1,194 | 1,196 | 1,136 | 1,180 | -14 | -1.2% | 5,700 |
| 2024/09/12 | 1,187 | 1,201 | 1,187 | 1,194 | +9 | +0.8% | 1,000 |
| 2024/09/11 | 1,186 | 1,213 | 1,185 | 1,185 | -1 | -0.1% | 4,400 |
| 2024/09/10 | 1,186 | 1,186 | 1,186 | 1,186 | ±0 | ±0% | 200 |
| 2024/09/09 | 1,190 | 1,190 | 1,151 | 1,186 | -19 | -1.6% | 2,800 |
1～
50
件表示中 / 1539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 | 123,500円 | +6.4% | +3.1% | 2.02% | 10.16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 |
| 新報国マテ | 124,600円 | +1.8% | +10.2% | 4.01% | 7.91倍 | 0.77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 | 65,200円 | +3.1% | - | 0.00% | - | 0.16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 |
| 虹 技 | 117,700円 | +1.0% | +9.2% | 3.40% | 8.02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 |
| 日鋳造 | 79,500円 | -18.7% | -67.9% | 3.77% | 14.20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
