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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,266 | 1,270 | 1,264 | 1,264 | -6 | -0.5% | 1,600 |
| 2025/03/05 | 1,260 | 1,275 | 1,260 | 1,270 | +5 | +0.4% | 600 |
| 2025/03/04 | 1,274 | 1,274 | 1,256 | 1,265 | -9 | -0.7% | 1,000 |
| 2025/03/03 | 1,255 | 1,277 | 1,255 | 1,274 | +22 | +1.8% | 1,000 |
| 2025/02/28 | 1,248 | 1,252 | 1,240 | 1,252 | -3 | -0.2% | 3,700 |
| 2025/02/27 | 1,275 | 1,293 | 1,255 | 1,255 | -30 | -2.3% | 2,300 |
| 2025/02/26 | 1,292 | 1,292 | 1,271 | 1,285 | +14 | +1.1% | 2,200 |
| 2025/02/25 | 1,240 | 1,271 | 1,240 | 1,271 | +12 | +1% | 3,700 |
| 2025/02/21 | 1,302 | 1,302 | 1,248 | 1,259 | -40 | -3.1% | 7,900 |
| 2025/02/20 | 1,292 | 1,299 | 1,287 | 1,299 | +7 | +0.5% | 4,900 |
| 2025/02/19 | 1,325 | 1,325 | 1,285 | 1,292 | -33 | -2.5% | 5,900 |
| 2025/02/18 | 1,302 | 1,325 | 1,302 | 1,325 | +25 | +1.9% | 2,300 |
| 2025/02/17 | 1,308 | 1,333 | 1,300 | 1,300 | -34 | -2.5% | 6,300 |
| 2025/02/14 | 1,330 | 1,377 | 1,315 | 1,334 | +7 | +0.5% | 7,300 |
| 2025/02/13 | 1,330 | 1,336 | 1,327 | 1,327 | -3 | -0.2% | 2,100 |
| 2025/02/12 | 1,307 | 1,338 | 1,300 | 1,330 | +23 | +1.8% | 2,100 |
| 2025/02/10 | 1,334 | 1,335 | 1,275 | 1,307 | -27 | -2% | 8,800 |
| 2025/02/07 | 1,347 | 1,363 | 1,334 | 1,334 | -11 | -0.8% | 3,700 |
| 2025/02/06 | 1,340 | 1,361 | 1,340 | 1,345 | +5 | +0.4% | 5,000 |
| 2025/02/05 | 1,356 | 1,356 | 1,325 | 1,340 | -14 | -1% | 4,500 |
| 2025/02/04 | 1,375 | 1,379 | 1,331 | 1,354 | -11 | -0.8% | 8,000 |
| 2025/02/03 | 1,313 | 1,368 | 1,313 | 1,365 | +33 | +2.5% | 8,200 |
| 2025/01/31 | 1,343 | 1,345 | 1,330 | 1,332 | +2 | +0.2% | 2,700 |
| 2025/01/30 | 1,349 | 1,352 | 1,330 | 1,330 | -18 | -1.3% | 1,700 |
| 2025/01/29 | 1,357 | 1,362 | 1,342 | 1,348 | +8 | +0.6% | 3,600 |
| 2025/01/28 | 1,294 | 1,356 | 1,294 | 1,340 | +31 | +2.4% | 5,600 |
| 2025/01/27 | 1,305 | 1,310 | 1,286 | 1,309 | -6 | -0.5% | 6,700 |
| 2025/01/24 | 1,325 | 1,325 | 1,315 | 1,315 | -12 | -0.9% | 1,900 |
| 2025/01/23 | 1,320 | 1,327 | 1,285 | 1,327 | +5 | +0.4% | 6,800 |
| 2025/01/22 | 1,351 | 1,370 | 1,322 | 1,322 | -12 | -0.9% | 15,700 |
1～
50
件表示中 / 1627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 | 126,200円 | +8.7% | +0.4% | 2.54% | 7.45倍 | 0.91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 | 65,300円 | +1.5% | +17.4% | 3.83% | 7.28倍 | 0.78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 |
| 高周波 | 31,100円 | +5.2% | - | 0.00% | - | 0.22倍 |
|
神戸製鋼傘下の特殊鋼メーカー。金型素材となる工具鋼が主力。建機や産機向けに鋳鉄部品も |
| 鋳鉄管 | 123,000円 | -3.9% | -77.7% | 2.03% | - | 0.43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 |
| 日金属 | 59,300円 | +1.7% | - | 0.00% | 5.67倍 | 0.15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 |
市場注目の銘柄
チャート関連のコラム
