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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 6,520 | 6,540 | 6,230 | 6,250 | -70 | -1.1% | 54,300 |
| 2021/10/29 | 6,110 | 6,400 | 6,100 | 6,320 | +230 | +3.8% | 40,000 |
| 2021/10/28 | 5,980 | 6,150 | 5,940 | 6,090 | +20 | +0.3% | 21,800 |
| 2021/10/27 | 6,160 | 6,160 | 5,870 | 6,070 | -130 | -2.1% | 59,600 |
| 2021/10/26 | 6,290 | 6,300 | 6,120 | 6,200 | +80 | +1.3% | 31,800 |
| 2021/10/25 | 6,010 | 6,420 | 6,000 | 6,120 | +10 | +0.2% | 54,000 |
| 2021/10/22 | 6,240 | 6,400 | 6,090 | 6,110 | -130 | -2.1% | 50,600 |
| 2021/10/21 | 6,430 | 6,520 | 6,100 | 6,240 | -220 | -3.4% | 72,300 |
| 2021/10/20 | 6,530 | 6,690 | 6,400 | 6,460 | -150 | -2.3% | 65,500 |
| 2021/10/19 | 6,590 | 6,770 | 6,480 | 6,610 | -70 | -1% | 78,500 |
| 2021/10/18 | 6,330 | 6,760 | 6,100 | 6,680 | +450 | +7.2% | 115,400 |
| 2021/10/15 | 6,310 | 6,570 | 6,180 | 6,230 | +140 | +2.3% | 84,300 |
| 2021/10/14 | 6,160 | 6,460 | 5,970 | 6,090 | -100 | -1.6% | 72,700 |
| 2021/10/13 | 6,330 | 6,550 | 6,040 | 6,190 | -200 | -3.1% | 115,700 |
| 2021/10/12 | 6,250 | 6,520 | 6,120 | 6,390 | +150 | +2.4% | 127,700 |
| 2021/10/11 | 5,680 | 6,260 | 5,580 | 6,240 | +760 | +13.9% | 140,100 |
| 2021/10/08 | 5,350 | 5,640 | 5,260 | 5,480 | +230 | +4.4% | 58,800 |
| 2021/10/07 | 5,280 | 5,510 | 5,130 | 5,250 | -130 | -2.4% | 59,400 |
| 2021/10/06 | 5,890 | 5,890 | 5,340 | 5,380 | -310 | -5.4% | 82,700 |
| 2021/10/05 | 5,480 | 5,740 | 5,240 | 5,690 | +110 | +2% | 79,300 |
| 2021/10/04 | 5,940 | 6,070 | 5,520 | 5,580 | +40 | +0.7% | 120,600 |
| 2021/10/01 | 5,410 | 5,770 | 5,340 | 5,540 | +230 | +4.3% | 82,400 |
| 2021/09/30 | 5,500 | 5,570 | 5,150 | 5,310 | -270 | -4.8% | 58,200 |
| 2021/09/29 | 5,400 | 5,690 | 5,400 | 5,580 | +30 | +0.5% | 32,700 |
| 2021/09/28 | 5,520 | 5,700 | 5,210 | 5,550 | -100 | -1.8% | 68,900 |
| 2021/09/27 | 5,200 | 5,770 | 5,200 | 5,650 | +530 | +10.4% | 147,400 |
| 2021/09/24 | 4,940 | 5,140 | 4,855 | 5,120 | +320 | +6.7% | 81,500 |
| 2021/09/22 | 4,830 | 4,930 | 4,670 | 4,800 | +35 | +0.7% | 55,200 |
| 2021/09/21 | 4,470 | 4,830 | 4,405 | 4,765 | +160 | +3.5% | 59,100 |
| 2021/09/17 | 4,480 | 4,685 | 4,480 | 4,605 | +110 | +2.4% | 43,100 |
| 2021/09/16 | 4,685 | 4,685 | 4,395 | 4,495 | -230 | -4.9% | 50,600 |
| 2021/09/15 | 4,590 | 4,730 | 4,550 | 4,725 | +85 | +1.8% | 19,300 |
| 2021/09/14 | 4,750 | 4,765 | 4,545 | 4,640 | -60 | -1.3% | 37,500 |
| 2021/09/13 | 4,570 | 4,765 | 4,555 | 4,700 | +210 | +4.7% | 56,900 |
| 2021/09/10 | 4,415 | 4,495 | 4,355 | 4,490 | +95 | +2.2% | 28,400 |
| 2021/09/09 | 4,340 | 4,530 | 4,340 | 4,395 | +40 | +0.9% | 39,700 |
| 2021/09/08 | 4,085 | 4,390 | 4,075 | 4,355 | +340 | +8.5% | 74,300 |
| 2021/09/07 | 4,260 | 4,260 | 4,015 | 4,015 | -245 | -5.8% | 54,800 |
| 2021/09/06 | 4,290 | 4,355 | 4,200 | 4,260 | -30 | -0.7% | 35,200 |
| 2021/09/03 | 4,385 | 4,440 | 4,255 | 4,290 | -95 | -2.2% | 44,300 |
| 2021/09/02 | 4,545 | 4,545 | 4,320 | 4,385 | -90 | -2% | 43,200 |
| 2021/09/01 | 4,250 | 4,525 | 4,250 | 4,475 | +335 | +8.1% | 96,700 |
| 2021/08/31 | 4,150 | 4,250 | 4,130 | 4,140 | -50 | -1.2% | 20,700 |
| 2021/08/30 | 4,120 | 4,245 | 4,105 | 4,190 | +140 | +3.5% | 49,400 |
| 2021/08/27 | 4,010 | 4,110 | 3,905 | 4,050 | +40 | +1% | 26,600 |
| 2021/08/26 | 4,060 | 4,125 | 4,010 | 4,010 | +20 | +0.5% | 24,700 |
| 2021/08/25 | 3,920 | 4,080 | 3,920 | 3,990 | +100 | +2.6% | 36,200 |
| 2021/08/24 | 3,820 | 3,925 | 3,770 | 3,890 | +70 | +1.8% | 22,500 |
| 2021/08/23 | 3,695 | 3,895 | 3,695 | 3,820 | +145 | +3.9% | 17,900 |
| 2021/08/20 | 3,725 | 3,810 | 3,600 | 3,675 | -85 | -2.3% | 29,100 |
751～
800
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
