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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,497 | 1,497 | 1,420 | 1,445 | -11 | -0.8% | 21,200 |
| 2022/08/25 | 1,378 | 1,512 | 1,378 | 1,456 | +68 | +4.9% | 91,000 |
| 2022/08/24 | 1,380 | 1,390 | 1,375 | 1,388 | +5 | +0.4% | 3,500 |
| 2022/08/23 | 1,381 | 1,396 | 1,373 | 1,383 | +2 | +0.1% | 2,300 |
| 2022/08/22 | 1,400 | 1,400 | 1,373 | 1,381 | -19 | -1.4% | 4,400 |
| 2022/08/19 | 1,415 | 1,415 | 1,375 | 1,400 | +25 | +1.8% | 4,900 |
| 2022/08/18 | 1,349 | 1,381 | 1,332 | 1,375 | +26 | +1.9% | 13,000 |
| 2022/08/17 | 1,361 | 1,361 | 1,349 | 1,349 | -6 | -0.4% | 5,100 |
| 2022/08/16 | 1,359 | 1,359 | 1,343 | 1,355 | -1 | -0.1% | 6,100 |
| 2022/08/15 | 1,371 | 1,371 | 1,347 | 1,356 | -15 | -1.1% | 9,100 |
| 2022/08/12 | 1,388 | 1,388 | 1,360 | 1,371 | -19 | -1.4% | 10,900 |
| 2022/08/10 | 1,417 | 1,417 | 1,390 | 1,390 | -30 | -2.1% | 3,700 |
| 2022/08/09 | 1,391 | 1,420 | 1,380 | 1,420 | +24 | +1.7% | 3,400 |
| 2022/08/08 | 1,410 | 1,420 | 1,388 | 1,396 | -12 | -0.9% | 4,100 |
| 2022/08/05 | 1,406 | 1,410 | 1,390 | 1,408 | +2 | +0.1% | 5,700 |
| 2022/08/04 | 1,387 | 1,423 | 1,387 | 1,406 | +15 | +1.1% | 4,300 |
| 2022/08/03 | 1,402 | 1,412 | 1,386 | 1,391 | +1 | +0.1% | 3,800 |
| 2022/08/02 | 1,387 | 1,407 | 1,387 | 1,390 | -16 | -1.1% | 2,800 |
| 2022/08/01 | 1,434 | 1,434 | 1,402 | 1,406 | -18 | -1.3% | 6,900 |
| 2022/07/29 | 1,425 | 1,434 | 1,405 | 1,424 | -1 | -0.1% | 7,300 |
| 2022/07/28 | 1,432 | 1,443 | 1,413 | 1,425 | +19 | +1.4% | 6,600 |
| 2022/07/27 | 1,419 | 1,419 | 1,395 | 1,406 | -13 | -0.9% | 1,900 |
| 2022/07/26 | 1,396 | 1,425 | 1,393 | 1,419 | +39 | +2.8% | 7,800 |
| 2022/07/25 | 1,370 | 1,391 | 1,370 | 1,380 | -6 | -0.4% | 3,200 |
| 2022/07/22 | 1,401 | 1,405 | 1,371 | 1,386 | -19 | -1.4% | 5,900 |
| 2022/07/21 | 1,423 | 1,429 | 1,401 | 1,405 | -18 | -1.3% | 4,900 |
| 2022/07/20 | 1,424 | 1,427 | 1,413 | 1,423 | +11 | +0.8% | 5,800 |
| 2022/07/19 | 1,424 | 1,424 | 1,399 | 1,412 | -1 | -0.1% | 2,300 |
| 2022/07/15 | 1,407 | 1,420 | 1,401 | 1,413 | +20 | +1.4% | 4,400 |
| 2022/07/14 | 1,375 | 1,400 | 1,367 | 1,393 | +46 | +3.4% | 11,300 |
| 2022/07/13 | 1,347 | 1,375 | 1,344 | 1,347 | -13 | -1% | 2,700 |
| 2022/07/12 | 1,356 | 1,381 | 1,351 | 1,360 | -7 | -0.5% | 1,900 |
| 2022/07/11 | 1,378 | 1,394 | 1,355 | 1,367 | -3 | -0.2% | 10,000 |
| 2022/07/08 | 1,329 | 1,370 | 1,329 | 1,370 | +42 | +3.2% | 10,200 |
| 2022/07/07 | 1,323 | 1,347 | 1,314 | 1,328 | +5 | +0.4% | 2,600 |
| 2022/07/06 | 1,320 | 1,347 | 1,314 | 1,323 | -3 | -0.2% | 6,100 |
| 2022/07/05 | 1,318 | 1,367 | 1,318 | 1,326 | +6 | +0.5% | 9,800 |
| 2022/07/04 | 1,315 | 1,350 | 1,314 | 1,320 | -13 | -1% | 8,900 |
| 2022/07/01 | 1,300 | 1,333 | 1,296 | 1,333 | +33 | +2.5% | 12,800 |
| 2022/06/30 | 1,304 | 1,325 | 1,297 | 1,300 | -6 | -0.5% | 5,400 |
| 2022/06/29 | 1,309 | 1,325 | 1,292 | 1,306 | -15 | -1.1% | 9,300 |
| 2022/06/28 | 1,305 | 1,345 | 1,305 | 1,321 | -1 | -0.1% | 15,000 |
| 2022/06/27 | 1,317 | 1,360 | 1,316 | 1,322 | -24 | -1.8% | 13,800 |
| 2022/06/24 | 1,301 | 1,356 | 1,301 | 1,346 | +42 | +3.2% | 14,500 |
| 2022/06/23 | 1,298 | 1,340 | 1,298 | 1,304 | -24 | -1.8% | 5,900 |
| 2022/06/22 | 1,316 | 1,349 | 1,284 | 1,328 | +24 | +1.8% | 12,200 |
| 2022/06/21 | 1,355 | 1,355 | 1,282 | 1,304 | -30 | -2.2% | 12,000 |
| 2022/06/20 | 1,363 | 1,363 | 1,252 | 1,334 | -29 | -2.1% | 22,000 |
| 2022/06/17 | 1,350 | 1,365 | 1,333 | 1,363 | -2 | -0.1% | 10,600 |
| 2022/06/16 | 1,365 | 1,384 | 1,365 | 1,365 | -17 | -1.2% | 4,700 |
551～
600
件表示中 / 1540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 | 122,700円 | +6.4% | +3.1% | 2.04% | 10.09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 | 65,400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 |
| 新報国マテ | 124,100円 | +1.8% | +10.2% | 4.03% | 7.88倍 | 0.76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 |
| 虹 技 | 118,800円 | +1.0% | +9.2% | 3.37% | 8.09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 | 80,100円 | -18.7% | -67.9% | 3.75% | 14.30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
