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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,184 | 1,212 | 1,184 | 1,199 | -6 | -0.5% | 1,400 |
| 2024/06/26 | 1,203 | 1,216 | 1,203 | 1,205 | -8 | -0.7% | 1,500 |
| 2024/06/25 | 1,208 | 1,217 | 1,201 | 1,213 | +4 | +0.3% | 1,000 |
| 2024/06/24 | 1,210 | 1,210 | 1,209 | 1,209 | +4 | +0.3% | 700 |
| 2024/06/21 | 1,203 | 1,205 | 1,192 | 1,205 | +2 | +0.2% | 2,800 |
| 2024/06/20 | 1,204 | 1,205 | 1,203 | 1,203 | +12 | +1% | 400 |
| 2024/06/19 | 1,190 | 1,205 | 1,190 | 1,191 | -2 | -0.2% | 700 |
| 2024/06/18 | 1,191 | 1,200 | 1,191 | 1,193 | +3 | +0.3% | 800 |
| 2024/06/17 | 1,211 | 1,211 | 1,175 | 1,190 | -21 | -1.7% | 5,900 |
| 2024/06/14 | 1,220 | 1,226 | 1,210 | 1,211 | -9 | -0.7% | 4,700 |
| 2024/06/13 | 1,226 | 1,226 | 1,219 | 1,220 | -5 | -0.4% | 700 |
| 2024/06/12 | 1,222 | 1,229 | 1,218 | 1,225 | +3 | +0.2% | 2,600 |
| 2024/06/11 | 1,220 | 1,229 | 1,220 | 1,222 | +2 | +0.2% | 600 |
| 2024/06/10 | 1,219 | 1,228 | 1,219 | 1,220 | -2 | -0.2% | 600 |
| 2024/06/07 | 1,220 | 1,222 | 1,216 | 1,222 | +2 | +0.2% | 1,000 |
| 2024/06/06 | 1,222 | 1,228 | 1,220 | 1,220 | +2 | +0.2% | 700 |
| 2024/06/05 | 1,220 | 1,225 | 1,218 | 1,218 | -2 | -0.2% | 1,100 |
| 2024/06/04 | 1,216 | 1,220 | 1,214 | 1,220 | +4 | +0.3% | 2,300 |
| 2024/06/03 | 1,220 | 1,228 | 1,216 | 1,216 | ±0 | ±0% | 2,000 |
| 2024/05/31 | 1,218 | 1,234 | 1,216 | 1,216 | -16 | -1.3% | 1,200 |
| 2024/05/30 | 1,216 | 1,235 | 1,216 | 1,232 | -5 | -0.4% | 1,000 |
| 2024/05/29 | 1,220 | 1,237 | 1,219 | 1,237 | +8 | +0.7% | 1,000 |
| 2024/05/28 | 1,233 | 1,235 | 1,229 | 1,229 | -15 | -1.2% | 3,700 |
| 2024/05/27 | 1,235 | 1,244 | 1,217 | 1,244 | +9 | +0.7% | 900 |
| 2024/05/24 | 1,219 | 1,237 | 1,219 | 1,235 | ±0 | ±0% | 1,500 |
| 2024/05/23 | 1,247 | 1,258 | 1,228 | 1,235 | -12 | -1% | 2,400 |
| 2024/05/22 | 1,249 | 1,260 | 1,245 | 1,247 | +1 | +0.1% | 1,600 |
| 2024/05/21 | 1,258 | 1,258 | 1,233 | 1,246 | +4 | +0.3% | 2,200 |
| 2024/05/20 | 1,248 | 1,250 | 1,242 | 1,242 | -5 | -0.4% | 7,500 |
| 2024/05/17 | 1,247 | 1,247 | 1,231 | 1,247 | +16 | +1.3% | 2,000 |
| 2024/05/16 | 1,270 | 1,270 | 1,214 | 1,231 | -18 | -1.4% | 19,900 |
| 2024/05/15 | 1,237 | 1,257 | 1,216 | 1,249 | +12 | +1% | 12,000 |
| 2024/05/14 | 1,234 | 1,237 | 1,215 | 1,237 | +2 | +0.2% | 1,300 |
| 2024/05/13 | 1,232 | 1,235 | 1,220 | 1,235 | +3 | +0.2% | 2,300 |
| 2024/05/10 | 1,229 | 1,232 | 1,215 | 1,232 | +7 | +0.6% | 2,300 |
| 2024/05/09 | 1,220 | 1,233 | 1,220 | 1,225 | +7 | +0.6% | 2,700 |
| 2024/05/08 | 1,218 | 1,229 | 1,217 | 1,218 | +3 | +0.2% | 700 |
| 2024/05/07 | 1,219 | 1,230 | 1,215 | 1,215 | -4 | -0.3% | 5,900 |
| 2024/05/02 | 1,229 | 1,232 | 1,218 | 1,219 | -1 | -0.1% | 2,300 |
| 2024/05/01 | 1,227 | 1,233 | 1,220 | 1,220 | -10 | -0.8% | 3,000 |
| 2024/04/30 | 1,234 | 1,249 | 1,230 | 1,230 | -2 | -0.2% | 3,700 |
| 2024/04/26 | 1,237 | 1,249 | 1,232 | 1,232 | -10 | -0.8% | 2,100 |
| 2024/04/25 | 1,234 | 1,250 | 1,221 | 1,242 | -3 | -0.2% | 2,000 |
| 2024/04/24 | 1,240 | 1,248 | 1,240 | 1,245 | +15 | +1.2% | 2,100 |
| 2024/04/23 | 1,238 | 1,239 | 1,230 | 1,230 | +1 | +0.1% | 1,700 |
| 2024/04/22 | 1,212 | 1,229 | 1,212 | 1,229 | +19 | +1.6% | 1,900 |
| 2024/04/19 | 1,225 | 1,239 | 1,200 | 1,210 | -15 | -1.2% | 9,600 |
| 2024/04/18 | 1,213 | 1,240 | 1,209 | 1,225 | +5 | +0.4% | 3,500 |
| 2024/04/17 | 1,243 | 1,243 | 1,213 | 1,220 | -25 | -2% | 4,400 |
| 2024/04/16 | 1,248 | 1,248 | 1,233 | 1,245 | -11 | -0.9% | 3,700 |
101～
150
件表示中 / 1540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 | 122,700円 | +6.4% | +3.1% | 2.04% | 10.09倍 | 0.95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 | 65,400円 | +3.1% | - | 0.00% | - | 0.16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 |
| 新報国マテ | 124,100円 | +1.8% | +10.2% | 4.03% | 7.88倍 | 0.76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 |
| 虹 技 | 118,800円 | +1.0% | +9.2% | 3.37% | 8.09倍 | 0.28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 |
| 日鋳造 | 80,100円 | -18.7% | -67.9% | 3.75% | 14.30倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
