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 |
---|---|---|---|---|---|---|---|
2020/06/02 | 1,852 | 1,857 | 1,811 | 1,836 | -16 | -0.9% | 7,500 |
2020/06/01 | 1,856 | 1,887 | 1,852 | 1,852 | -4 | -0.2% | 5,200 |
2020/05/29 | 1,864 | 1,864 | 1,841 | 1,856 | -8 | -0.4% | 2,300 |
2020/05/28 | 1,910 | 1,926 | 1,830 | 1,864 | +3 | +0.2% | 9,900 |
2020/05/27 | 1,921 | 1,922 | 1,831 | 1,861 | +31 | +1.7% | 7,200 |
2020/05/26 | 1,820 | 1,898 | 1,820 | 1,830 | +12 | +0.7% | 8,500 |
2020/05/25 | 1,787 | 1,818 | 1,760 | 1,818 | +66 | +3.8% | 7,200 |
2020/05/22 | 1,720 | 1,752 | 1,720 | 1,752 | +34 | +2% | 3,300 |
2020/05/21 | 1,725 | 1,750 | 1,718 | 1,718 | ±0 | ±0% | 2,700 |
2020/05/20 | 1,748 | 1,748 | 1,718 | 1,718 | -30 | -1.7% | 2,400 |
2020/05/19 | 1,743 | 1,760 | 1,701 | 1,748 | +45 | +2.6% | 1,900 |
2020/05/18 | 1,675 | 1,779 | 1,671 | 1,703 | -7 | -0.4% | 6,200 |
2020/05/15 | 1,762 | 1,796 | 1,654 | 1,710 | -172 | -9.1% | 22,300 |
2020/05/14 | 1,884 | 1,913 | 1,860 | 1,882 | -5 | -0.3% | 4,600 |
2020/05/13 | 1,940 | 1,940 | 1,881 | 1,887 | -53 | -2.7% | 3,100 |
2020/05/12 | 1,943 | 1,943 | 1,910 | 1,940 | +35 | +1.8% | 1,900 |
2020/05/11 | 1,879 | 1,933 | 1,869 | 1,905 | +50 | +2.7% | 4,400 |
2020/05/08 | 1,815 | 1,870 | 1,815 | 1,855 | +40 | +2.2% | 2,800 |
2020/05/07 | 1,775 | 1,850 | 1,775 | 1,815 | +2 | +0.1% | 3,500 |
2020/05/01 | 1,831 | 1,839 | 1,810 | 1,813 | -18 | -1% | 1,500 |
2020/04/30 | 1,850 | 1,864 | 1,827 | 1,831 | +4 | +0.2% | 4,100 |
2020/04/28 | 1,858 | 1,858 | 1,822 | 1,827 | -26 | -1.4% | 1,500 |
2020/04/27 | 1,808 | 1,884 | 1,808 | 1,853 | +28 | +1.5% | 2,700 |
2020/04/24 | 1,839 | 1,860 | 1,815 | 1,825 | -27 | -1.5% | 1,400 |
2020/04/23 | 1,829 | 1,881 | 1,828 | 1,852 | +12 | +0.7% | 2,700 |
2020/04/22 | 1,929 | 1,930 | 1,825 | 1,840 | -49 | -2.6% | 4,400 |
2020/04/21 | 1,955 | 1,972 | 1,832 | 1,889 | -66 | -3.4% | 8,000 |
2020/04/20 | 1,888 | 2,002 | 1,888 | 1,955 | +73 | +3.9% | 9,900 |
2020/04/17 | 1,890 | 1,949 | 1,870 | 1,882 | -8 | -0.4% | 10,100 |
2020/04/16 | 1,763 | 1,899 | 1,763 | 1,890 | +89 | +4.9% | 5,400 |
2020/04/15 | 1,811 | 1,849 | 1,800 | 1,801 | -39 | -2.1% | 8,300 |
2020/04/14 | 1,841 | 1,878 | 1,834 | 1,840 | -21 | -1.1% | 3,800 |
2020/04/13 | 1,841 | 1,870 | 1,781 | 1,861 | +42 | +2.3% | 6,800 |
2020/04/10 | 1,768 | 1,829 | 1,750 | 1,819 | +70 | +4% | 9,200 |
2020/04/09 | 1,725 | 1,780 | 1,721 | 1,749 | +80 | +4.8% | 7,800 |
2020/04/08 | 1,602 | 1,715 | 1,588 | 1,669 | +37 | +2.3% | 12,700 |
2020/04/07 | 1,649 | 1,674 | 1,577 | 1,632 | +76 | +4.9% | 10,700 |
2020/04/06 | 1,487 | 1,575 | 1,487 | 1,556 | +35 | +2.3% | 7,500 |
2020/04/03 | 1,550 | 1,565 | 1,503 | 1,521 | -40 | -2.6% | 11,400 |
2020/04/02 | 1,581 | 1,589 | 1,527 | 1,561 | -44 | -2.7% | 9,700 |
2020/04/01 | 1,627 | 1,660 | 1,580 | 1,605 | -29 | -1.8% | 11,100 |
2020/03/31 | 1,627 | 1,675 | 1,627 | 1,634 | -16 | -1% | 7,600 |
2020/03/30 | 1,600 | 1,691 | 1,600 | 1,650 | -24 | -1.4% | 9,100 |
2020/03/27 | 1,651 | 1,725 | 1,635 | 1,674 | +37 | +2.3% | 8,800 |
2020/03/26 | 1,774 | 1,774 | 1,637 | 1,637 | -99 | -5.7% | 7,200 |
2020/03/25 | 1,789 | 1,790 | 1,710 | 1,736 | +68 | +4.1% | 14,800 |
2020/03/24 | 1,680 | 1,716 | 1,641 | 1,668 | +37 | +2.3% | 7,400 |
2020/03/23 | 1,581 | 1,635 | 1,555 | 1,631 | +50 | +3.2% | 13,800 |
2020/03/19 | 1,628 | 1,710 | 1,550 | 1,581 | -47 | -2.9% | 12,500 |
2020/03/18 | 1,742 | 1,742 | 1,620 | 1,628 | -27 | -1.6% | 6,200 |
1251~
1300
件表示中 / 1692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 | - | +8.7% | +0.4% | - | - | - |
|
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 |
鋳鉄管 | - | +0.4% | +49.8% | - | - | - |
|
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 | - | +4.1% | - | - | - | - |
|
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 |
日鋳造 | - | -4.7% | +89.3% | - | - | - |
|
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 | - | -2.6% | -53.2% | - | - | - |
|
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