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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 1,583 | 1,618 | 1,546 | 1,581 | +17 | +1.1% | 16,700 |
| 2022/01/17 | 1,640 | 1,640 | 1,556 | 1,564 | -36 | -2.3% | 13,800 |
| 2022/01/14 | 1,604 | 1,606 | 1,567 | 1,600 | -16 | -1% | 14,200 |
| 2022/01/13 | 1,660 | 1,664 | 1,604 | 1,616 | -43 | -2.6% | 13,400 |
| 2022/01/12 | 1,600 | 1,676 | 1,600 | 1,659 | +77 | +4.9% | 24,900 |
| 2022/01/11 | 1,630 | 1,630 | 1,571 | 1,582 | -73 | -4.4% | 24,800 |
| 2022/01/07 | 1,633 | 1,700 | 1,620 | 1,655 | -3 | -0.2% | 42,500 |
| 2022/01/06 | 1,660 | 1,712 | 1,620 | 1,658 | -16 | -1% | 45,100 |
| 2022/01/05 | 1,750 | 1,750 | 1,665 | 1,674 | -87 | -4.9% | 45,600 |
| 2022/01/04 | 1,833 | 1,839 | 1,755 | 1,761 | -73 | -4% | 40,400 |
| 2021/12/30 | 1,818 | 1,859 | 1,801 | 1,834 | -12 | -0.7% | 27,800 |
| 2021/12/29 | 1,850 | 1,950 | 1,800 | 1,846 | -1,924 | -51% | 19,300 |
| 2021/12/28 | 3,740 | 3,830 | 3,725 | 3,770 | +15 | +0.4% | 17,900 |
| 2021/12/27 | 3,765 | 3,830 | 3,730 | 3,755 | -80 | -2.1% | 19,900 |
| 2021/12/24 | 3,860 | 3,910 | 3,820 | 3,835 | -45 | -1.2% | 19,600 |
| 2021/12/23 | 3,930 | 3,945 | 3,835 | 3,880 | +40 | +1% | 12,600 |
| 2021/12/22 | 3,815 | 3,940 | 3,815 | 3,840 | -40 | -1% | 23,800 |
| 2021/12/21 | 4,080 | 4,080 | 3,825 | 3,880 | +60 | +1.6% | 21,800 |
| 2021/12/20 | 3,920 | 4,005 | 3,815 | 3,820 | -200 | -5% | 35,600 |
| 2021/12/17 | 4,120 | 4,165 | 3,975 | 4,020 | -190 | -4.5% | 32,500 |
| 2021/12/16 | 4,335 | 4,350 | 4,160 | 4,210 | -40 | -0.9% | 21,400 |
| 2021/12/15 | 4,300 | 4,395 | 4,145 | 4,250 | -60 | -1.4% | 24,100 |
| 2021/12/14 | 4,335 | 4,400 | 4,220 | 4,310 | -90 | -2% | 18,600 |
| 2021/12/13 | 4,480 | 4,515 | 4,250 | 4,400 | -70 | -1.6% | 30,200 |
| 2021/12/10 | 4,645 | 4,645 | 4,470 | 4,470 | -175 | -3.8% | 17,600 |
| 2021/12/09 | 4,740 | 4,830 | 4,620 | 4,645 | -90 | -1.9% | 13,800 |
| 2021/12/08 | 4,895 | 4,900 | 4,710 | 4,735 | +10 | +0.2% | 11,900 |
| 2021/12/07 | 4,695 | 4,790 | 4,660 | 4,725 | +65 | +1.4% | 7,800 |
| 2021/12/06 | 4,795 | 4,795 | 4,555 | 4,660 | +5 | +0.1% | 13,700 |
| 2021/12/03 | 4,515 | 4,720 | 4,480 | 4,655 | +155 | +3.4% | 24,500 |
| 2021/12/02 | 4,545 | 4,605 | 4,465 | 4,500 | -150 | -3.2% | 21,700 |
| 2021/12/01 | 4,715 | 4,785 | 4,525 | 4,650 | -60 | -1.3% | 25,800 |
| 2021/11/30 | 4,810 | 4,960 | 4,710 | 4,710 | -90 | -1.9% | 20,600 |
| 2021/11/29 | 4,790 | 5,090 | 4,710 | 4,800 | -230 | -4.6% | 35,500 |
| 2021/11/26 | 5,300 | 5,300 | 5,030 | 5,030 | -170 | -3.3% | 22,500 |
| 2021/11/25 | 5,380 | 5,380 | 5,150 | 5,200 | -180 | -3.3% | 15,500 |
| 2021/11/24 | 5,410 | 5,410 | 5,250 | 5,380 | -40 | -0.7% | 19,300 |
| 2021/11/22 | 5,090 | 5,490 | 5,070 | 5,420 | +320 | +6.3% | 42,600 |
| 2021/11/19 | 5,300 | 5,390 | 5,020 | 5,100 | -190 | -3.6% | 34,900 |
| 2021/11/18 | 5,250 | 5,340 | 5,110 | 5,290 | +10 | +0.2% | 22,400 |
| 2021/11/17 | 5,460 | 5,490 | 5,240 | 5,280 | -210 | -3.8% | 33,800 |
| 2021/11/16 | 5,630 | 5,630 | 5,440 | 5,490 | -160 | -2.8% | 33,400 |
| 2021/11/15 | 5,720 | 5,910 | 5,380 | 5,650 | -130 | -2.2% | 87,800 |
| 2021/11/12 | 5,640 | 5,940 | 5,610 | 5,780 | +260 | +4.7% | 74,700 |
| 2021/11/11 | 5,460 | 5,650 | 5,430 | 5,520 | +100 | +1.8% | 28,400 |
| 2021/11/10 | 5,430 | 5,540 | 5,370 | 5,420 | -80 | -1.5% | 25,200 |
| 2021/11/09 | 5,650 | 5,760 | 5,450 | 5,500 | -80 | -1.4% | 42,000 |
| 2021/11/08 | 5,920 | 5,970 | 5,550 | 5,580 | -400 | -6.7% | 75,600 |
| 2021/11/05 | 6,050 | 6,100 | 5,910 | 5,980 | -70 | -1.2% | 27,600 |
| 2021/11/04 | 6,230 | 6,250 | 5,910 | 6,050 | -180 | -2.9% | 59,700 |
851～
900
件表示中 / 1691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 | 137,000円 | +8.7% | +0.4% | 2.34% | 8.08倍 | 0.99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 | 72,300円 | +4.1% | - | 0.00% | 9.68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 | 145,400円 | +0.4% | +49.8% | 1.72% | 23.36倍 | 0.50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 | 86,400円 | -4.7% | +89.3% | 3.47% | 8.01倍 | 0.35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 |
| 虹 技 | 110,100円 | -2.6% | -53.2% | 3.18% | 10.59倍 | 0.25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 |
市場注目の銘柄
チャート関連のコラム
