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 |
---|---|---|---|---|---|---|---|
2018/11/01 | 2,150 | 2,187 | 2,115 | 2,124 | -6 | -0.3% | 21,500 |
2018/10/31 | 2,172 | 2,173 | 2,100 | 2,130 | +8 | +0.4% | 30,400 |
2018/10/30 | 1,980 | 2,148 | 1,972 | 2,122 | +98 | +4.8% | 34,100 |
2018/10/29 | 2,249 | 2,250 | 1,985 | 2,024 | -203 | -9.1% | 70,800 |
2018/10/26 | 2,380 | 2,385 | 2,050 | 2,227 | -99 | -4.3% | 76,300 |
2018/10/25 | 2,412 | 2,488 | 2,322 | 2,326 | -236 | -9.2% | 60,700 |
2018/10/24 | 2,634 | 2,678 | 2,560 | 2,562 | -31 | -1.2% | 21,300 |
2018/10/23 | 2,631 | 2,700 | 2,542 | 2,593 | -31 | -1.2% | 44,200 |
2018/10/22 | 2,518 | 2,624 | 2,515 | 2,624 | +118 | +4.7% | 16,600 |
2018/10/19 | 2,470 | 2,553 | 2,445 | 2,506 | -14 | -0.6% | 22,600 |
2018/10/18 | 2,630 | 2,632 | 2,520 | 2,520 | -100 | -3.8% | 21,700 |
2018/10/17 | 2,500 | 2,670 | 2,465 | 2,620 | +186 | +7.6% | 64,400 |
2018/10/16 | 2,530 | 2,561 | 2,390 | 2,434 | -96 | -3.8% | 47,900 |
2018/10/15 | 2,583 | 2,638 | 2,512 | 2,530 | -52 | -2% | 34,700 |
2018/10/12 | 2,564 | 2,633 | 2,514 | 2,582 | -18 | -0.7% | 49,200 |
2018/10/11 | 2,612 | 2,779 | 2,400 | 2,600 | -190 | -6.8% | 159,200 |
2018/10/10 | 2,780 | 2,890 | 2,734 | 2,790 | +57 | +2.1% | 98,100 |
2018/10/09 | 2,738 | 2,819 | 2,710 | 2,733 | -24 | -0.9% | 45,500 |
2018/10/05 | 2,581 | 2,780 | 2,530 | 2,757 | +102 | +3.8% | 193,900 |
2018/10/04 | 2,849 | 3,020 | 2,630 | 2,655 | -85 | -3.1% | 448,600 |
2018/10/03 | 2,486 | 2,849 | 2,450 | 2,740 | +268 | +10.8% | 251,900 |
2018/10/02 | 2,495 | 2,510 | 2,401 | 2,472 | -18 | -0.7% | 102,300 |
2018/10/01 | 2,426 | 2,500 | 2,410 | 2,490 | +114 | +4.8% | 111,200 |
2018/09/28 | 2,319 | 2,410 | 2,280 | 2,376 | +79 | +3.4% | 58,300 |
2018/09/27 | 2,325 | 2,338 | 2,255 | 2,297 | -24 | -1% | 34,300 |
2018/09/26 | 2,337 | 2,394 | 2,250 | 2,321 | -6 | -0.3% | 65,100 |
2018/09/25 | 2,200 | 2,342 | 2,197 | 2,327 | +194 | +9.1% | 93,400 |
2018/09/21 | 2,130 | 2,134 | 2,085 | 2,133 | +53 | +2.5% | 33,400 |
2018/09/20 | 2,103 | 2,108 | 2,075 | 2,080 | +11 | +0.5% | 30,200 |
2018/09/19 | 2,003 | 2,070 | 2,003 | 2,069 | +74 | +3.7% | 20,500 |
2018/09/18 | 1,982 | 2,036 | 1,982 | 1,995 | +5 | +0.3% | 12,800 |
2018/09/14 | 2,013 | 2,016 | 1,975 | 1,990 | +3 | +0.2% | 9,400 |
2018/09/13 | 1,989 | 2,005 | 1,975 | 1,987 | -10 | -0.5% | 11,100 |
2018/09/12 | 2,040 | 2,072 | 1,995 | 1,997 | -77 | -3.7% | 22,200 |
2018/09/11 | 1,992 | 2,092 | 1,989 | 2,074 | +82 | +4.1% | 29,000 |
2018/09/10 | 2,012 | 2,030 | 1,992 | 1,992 | -48 | -2.4% | 25,900 |
2018/09/07 | 2,071 | 2,071 | 2,021 | 2,040 | -49 | -2.3% | 11,300 |
2018/09/06 | 2,091 | 2,100 | 2,060 | 2,089 | -15 | -0.7% | 20,500 |
2018/09/05 | 2,150 | 2,155 | 2,097 | 2,104 | -23 | -1.1% | 21,000 |
2018/09/04 | 2,081 | 2,128 | 2,052 | 2,127 | +49 | +2.4% | 13,100 |
2018/09/03 | 2,118 | 2,140 | 2,075 | 2,078 | -16 | -0.8% | 18,600 |
2018/08/31 | 2,092 | 2,158 | 2,079 | 2,094 | +2 | +0.1% | 29,700 |
2018/08/30 | 2,088 | 2,116 | 2,073 | 2,092 | +36 | +1.8% | 15,100 |
2018/08/29 | 2,060 | 2,094 | 2,055 | 2,056 | -9 | -0.4% | 20,000 |
2018/08/28 | 2,148 | 2,173 | 2,065 | 2,065 | -66 | -3.1% | 50,400 |
2018/08/27 | 2,075 | 2,149 | 2,058 | 2,131 | +106 | +5.2% | 66,000 |
2018/08/24 | 1,970 | 2,060 | 1,970 | 2,025 | +64 | +3.3% | 59,200 |
2018/08/23 | 1,947 | 1,968 | 1,940 | 1,961 | +21 | +1.1% | 18,300 |
2018/08/22 | 1,970 | 1,972 | 1,932 | 1,940 | -20 | -1% | 42,600 |
2018/08/21 | 2,044 | 2,044 | 1,940 | 1,960 | -79 | -3.9% | 45,000 |
1351~
1400
件表示中 / 1413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 | 124,600円 | +6.4% | +3.1% | 2.01% | 10.31倍 | 1.02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 |
鋳鉄管 | 139,600円 | - | - | - | - | 0.48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 | 93,000円 | -18.7% | -53.0% | 3.23% | 11.21倍 | 0.38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 | 120,200円 | +1.0% | -20.2% | 2.91% | 10.08倍 | 0.29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 |
サンユウ | 49,800円 | +8.3% | -31.1% | 2.41% | 12.04倍 | 0.32倍 |
|
日本製鉄系。関西以西地盤のみがき棒鋼、冷間圧造用鋼線(CH線)の専業2次加工メーカー |
市場注目の銘柄
チャート関連のコラム