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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,185 | 1,191 | 1,180 | 1,190 | ±0 | ±0% | 18,100 |
| 2024/11/01 | 1,205 | 1,206 | 1,190 | 1,190 | -3 | -0.3% | 4,800 |
| 2024/10/31 | 1,200 | 1,200 | 1,190 | 1,193 | -12 | -1% | 900 |
| 2024/10/30 | 1,163 | 1,205 | 1,150 | 1,205 | +22 | +1.9% | 7,500 |
| 2024/10/29 | 1,183 | 1,183 | 1,163 | 1,183 | +17 | +1.5% | 1,000 |
| 2024/10/28 | 1,183 | 1,184 | 1,166 | 1,166 | +6 | +0.5% | 1,300 |
| 2024/10/25 | 1,162 | 1,187 | 1,160 | 1,160 | -1 | -0.1% | 1,800 |
| 2024/10/24 | 1,180 | 1,180 | 1,160 | 1,161 | -19 | -1.6% | 1,300 |
| 2024/10/23 | 1,186 | 1,186 | 1,180 | 1,180 | -6 | -0.5% | 500 |
| 2024/10/22 | 1,185 | 1,186 | 1,184 | 1,186 | +3 | +0.3% | 900 |
| 2024/10/21 | 1,185 | 1,185 | 1,179 | 1,183 | -3 | -0.3% | 1,500 |
| 2024/10/18 | 1,167 | 1,186 | 1,167 | 1,186 | +21 | +1.8% | 700 |
| 2024/10/17 | 1,176 | 1,176 | 1,165 | 1,165 | +1 | +0.1% | 600 |
| 2024/10/16 | 1,175 | 1,175 | 1,164 | 1,164 | +2 | +0.2% | 200 |
| 2024/10/15 | 1,173 | 1,175 | 1,160 | 1,162 | -16 | -1.4% | 3,900 |
| 2024/10/11 | 1,174 | 1,190 | 1,174 | 1,178 | -16 | -1.3% | 700 |
| 2024/10/10 | 1,184 | 1,194 | 1,175 | 1,194 | +10 | +0.8% | 1,200 |
| 2024/10/09 | 1,171 | 1,184 | 1,170 | 1,184 | +4 | +0.3% | 500 |
| 2024/10/08 | 1,195 | 1,195 | 1,180 | 1,180 | -14 | -1.2% | 200 |
| 2024/10/07 | 1,180 | 1,194 | 1,180 | 1,194 | +14 | +1.2% | 1,900 |
| 2024/10/04 | 1,155 | 1,180 | 1,140 | 1,180 | +25 | +2.2% | 5,900 |
| 2024/10/03 | 1,171 | 1,171 | 1,150 | 1,155 | -16 | -1.4% | 10,400 |
| 2024/10/02 | 1,185 | 1,192 | 1,170 | 1,171 | -9 | -0.8% | 1,500 |
| 2024/10/01 | 1,170 | 1,198 | 1,170 | 1,180 | +9 | +0.8% | 300 |
| 2024/09/30 | 1,172 | 1,180 | 1,160 | 1,171 | -14 | -1.2% | 4,700 |
| 2024/09/27 | 1,201 | 1,201 | 1,180 | 1,185 | -15 | -1.3% | 2,300 |
| 2024/09/26 | 1,202 | 1,202 | 1,173 | 1,200 | -2 | -0.2% | 1,200 |
| 2024/09/25 | 1,179 | 1,203 | 1,179 | 1,202 | +12 | +1% | 3,300 |
| 2024/09/24 | 1,165 | 1,190 | 1,165 | 1,190 | +10 | +0.8% | 6,200 |
| 2024/09/20 | 1,176 | 1,180 | 1,169 | 1,180 | +4 | +0.3% | 4,000 |
| 2024/09/19 | 1,176 | 1,176 | 1,174 | 1,176 | +1 | +0.1% | 700 |
| 2024/09/18 | 1,195 | 1,195 | 1,172 | 1,175 | -20 | -1.7% | 1,700 |
| 2024/09/17 | 1,190 | 1,202 | 1,190 | 1,195 | +15 | +1.3% | 1,800 |
| 2024/09/13 | 1,194 | 1,196 | 1,136 | 1,180 | -14 | -1.2% | 5,700 |
| 2024/09/12 | 1,187 | 1,201 | 1,187 | 1,194 | +9 | +0.8% | 1,000 |
| 2024/09/11 | 1,186 | 1,213 | 1,185 | 1,185 | -1 | -0.1% | 4,400 |
| 2024/09/10 | 1,186 | 1,186 | 1,186 | 1,186 | ±0 | ±0% | 200 |
| 2024/09/09 | 1,190 | 1,190 | 1,151 | 1,186 | -19 | -1.6% | 2,800 |
| 2024/09/06 | 1,195 | 1,205 | 1,195 | 1,205 | +22 | +1.9% | 1,200 |
| 2024/09/05 | 1,192 | 1,199 | 1,183 | 1,183 | -9 | -0.8% | 3,200 |
| 2024/09/04 | 1,209 | 1,215 | 1,185 | 1,192 | -30 | -2.5% | 9,200 |
| 2024/09/03 | 1,221 | 1,222 | 1,221 | 1,222 | +2 | +0.2% | 900 |
| 2024/09/02 | 1,220 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 3,200 |
| 2024/08/30 | 1,229 | 1,230 | 1,217 | 1,220 | +5 | +0.4% | 2,600 |
| 2024/08/29 | 1,229 | 1,229 | 1,212 | 1,215 | -14 | -1.1% | 1,600 |
| 2024/08/28 | 1,231 | 1,231 | 1,225 | 1,229 | -1 | -0.1% | 1,600 |
| 2024/08/27 | 1,230 | 1,230 | 1,229 | 1,230 | +2 | +0.2% | 900 |
| 2024/08/26 | 1,215 | 1,228 | 1,214 | 1,228 | +13 | +1.1% | 1,600 |
| 2024/08/23 | 1,215 | 1,215 | 1,201 | 1,215 | -3 | -0.2% | 1,400 |
| 2024/08/22 | 1,207 | 1,238 | 1,179 | 1,218 | +20 | +1.7% | 5,100 |
101～
150
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
