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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,312 | 1,400 | 1,307 | 1,334 | +22 | +1.7% | 26,200 |
| 2025/01/20 | 1,342 | 1,343 | 1,312 | 1,312 | -18 | -1.4% | 4,100 |
| 2025/01/17 | 1,344 | 1,345 | 1,313 | 1,330 | -18 | -1.3% | 2,200 |
| 2025/01/16 | 1,338 | 1,350 | 1,310 | 1,348 | +23 | +1.7% | 87,600 |
| 2025/01/15 | 1,295 | 1,325 | 1,288 | 1,325 | +25 | +1.9% | 4,500 |
| 2025/01/14 | 1,330 | 1,333 | 1,280 | 1,300 | -40 | -3% | 7,000 |
| 2025/01/10 | 1,380 | 1,380 | 1,330 | 1,340 | -39 | -2.8% | 7,700 |
| 2025/01/09 | 1,359 | 1,379 | 1,351 | 1,379 | +29 | +2.1% | 6,400 |
| 2025/01/08 | 1,340 | 1,350 | 1,340 | 1,350 | +20 | +1.5% | 10,900 |
| 2025/01/07 | 1,325 | 1,334 | 1,320 | 1,330 | +15 | +1.1% | 11,900 |
| 2025/01/06 | 1,312 | 1,337 | 1,285 | 1,315 | +20 | +1.5% | 10,800 |
| 2024/12/30 | 1,246 | 1,295 | 1,246 | 1,295 | +47 | +3.8% | 4,000 |
| 2024/12/27 | 1,243 | 1,269 | 1,243 | 1,248 | -32 | -2.5% | 5,500 |
| 2024/12/26 | 1,280 | 1,290 | 1,254 | 1,280 | -8 | -0.6% | 5,500 |
| 2024/12/25 | 1,279 | 1,288 | 1,275 | 1,288 | +8 | +0.6% | 6,200 |
| 2024/12/24 | 1,290 | 1,293 | 1,275 | 1,280 | -19 | -1.5% | 6,400 |
| 2024/12/23 | 1,281 | 1,300 | 1,281 | 1,299 | +11 | +0.9% | 2,600 |
| 2024/12/20 | 1,303 | 1,303 | 1,288 | 1,288 | ±0 | ±0% | 1,400 |
| 2024/12/19 | 1,277 | 1,290 | 1,277 | 1,288 | -1 | -0.1% | 3,400 |
| 2024/12/18 | 1,274 | 1,289 | 1,274 | 1,289 | +13 | +1% | 2,000 |
| 2024/12/17 | 1,280 | 1,288 | 1,276 | 1,276 | -4 | -0.3% | 1,000 |
| 2024/12/16 | 1,274 | 1,290 | 1,274 | 1,280 | -1 | -0.1% | 1,700 |
| 2024/12/13 | 1,308 | 1,310 | 1,280 | 1,281 | -9 | -0.7% | 5,600 |
| 2024/12/12 | 1,255 | 1,290 | 1,255 | 1,290 | +32 | +2.5% | 33,400 |
| 2024/12/11 | 1,250 | 1,260 | 1,250 | 1,258 | +3 | +0.2% | 4,000 |
| 2024/12/10 | 1,265 | 1,265 | 1,252 | 1,255 | -15 | -1.2% | 1,800 |
| 2024/12/09 | 1,268 | 1,270 | 1,238 | 1,270 | +30 | +2.4% | 1,800 |
| 2024/12/06 | 1,256 | 1,256 | 1,235 | 1,240 | -15 | -1.2% | 1,300 |
| 2024/12/05 | 1,265 | 1,266 | 1,255 | 1,255 | -10 | -0.8% | 1,600 |
| 2024/12/04 | 1,240 | 1,265 | 1,240 | 1,265 | +25 | +2% | 4,000 |
| 2024/12/03 | 1,230 | 1,250 | 1,230 | 1,240 | ±0 | ±0% | 900 |
| 2024/12/02 | 1,246 | 1,250 | 1,221 | 1,240 | +3 | +0.2% | 3,400 |
| 2024/11/29 | 1,236 | 1,246 | 1,236 | 1,237 | -3 | -0.2% | 800 |
| 2024/11/28 | 1,225 | 1,240 | 1,225 | 1,240 | +20 | +1.6% | 1,100 |
| 2024/11/27 | 1,231 | 1,231 | 1,220 | 1,220 | -17 | -1.4% | 1,200 |
| 2024/11/26 | 1,241 | 1,254 | 1,227 | 1,237 | -4 | -0.3% | 2,300 |
| 2024/11/25 | 1,234 | 1,244 | 1,220 | 1,241 | +14 | +1.1% | 2,600 |
| 2024/11/22 | 1,232 | 1,236 | 1,227 | 1,227 | -8 | -0.6% | 3,700 |
| 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 |
51～
100
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
