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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,161 | 1,161 | 1,138 | 1,143 | -9 | -0.8% | 2,500 |
2023/12/18 | 1,161 | 1,161 | 1,152 | 1,152 | +2 | +0.2% | 800 |
2023/12/15 | 1,168 | 1,168 | 1,150 | 1,150 | -16 | -1.4% | 1,700 |
2023/12/14 | 1,170 | 1,170 | 1,151 | 1,166 | -4 | -0.3% | 3,600 |
2023/12/13 | 1,170 | 1,170 | 1,160 | 1,170 | +6 | +0.5% | 2,900 |
2023/12/12 | 1,180 | 1,180 | 1,160 | 1,164 | -6 | -0.5% | 3,700 |
2023/12/11 | 1,183 | 1,183 | 1,170 | 1,170 | -10 | -0.8% | 2,700 |
2023/12/08 | 1,159 | 1,180 | 1,150 | 1,180 | +20 | +1.7% | 3,500 |
2023/12/07 | 1,156 | 1,166 | 1,156 | 1,160 | +3 | +0.3% | 2,100 |
2023/12/06 | 1,173 | 1,174 | 1,156 | 1,157 | -13 | -1.1% | 5,000 |
2023/12/05 | 1,161 | 1,173 | 1,161 | 1,170 | +7 | +0.6% | 2,800 |
2023/12/04 | 1,182 | 1,182 | 1,163 | 1,163 | -18 | -1.5% | 900 |
2023/12/01 | 1,182 | 1,182 | 1,173 | 1,181 | -1 | -0.1% | 1,500 |
2023/11/30 | 1,185 | 1,185 | 1,175 | 1,182 | +7 | +0.6% | 1,300 |
2023/11/29 | 1,178 | 1,178 | 1,170 | 1,175 | -2 | -0.2% | 1,400 |
2023/11/28 | 1,161 | 1,177 | 1,160 | 1,177 | +26 | +2.3% | 3,500 |
2023/11/27 | 1,146 | 1,164 | 1,146 | 1,151 | +4 | +0.3% | 2,300 |
2023/11/24 | 1,145 | 1,158 | 1,136 | 1,147 | +8 | +0.7% | 3,500 |
2023/11/22 | 1,140 | 1,141 | 1,136 | 1,139 | -1 | -0.1% | 4,800 |
2023/11/21 | 1,140 | 1,140 | 1,136 | 1,140 | +2 | +0.2% | 3,800 |
2023/11/20 | 1,138 | 1,146 | 1,138 | 1,138 | ±0 | ±0% | 1,400 |
2023/11/17 | 1,135 | 1,138 | 1,135 | 1,138 | +6 | +0.5% | 1,300 |
2023/11/16 | 1,141 | 1,141 | 1,126 | 1,132 | -7 | -0.6% | 1,100 |
2023/11/15 | 1,140 | 1,140 | 1,125 | 1,139 | +32 | +2.9% | 6,400 |
2023/11/14 | 1,109 | 1,116 | 1,102 | 1,107 | -2 | -0.2% | 2,100 |
2023/11/13 | 1,110 | 1,117 | 1,106 | 1,109 | -1 | -0.1% | 1,500 |
2023/11/10 | 1,110 | 1,111 | 1,110 | 1,110 | ±0 | ±0% | 1,200 |
2023/11/09 | 1,110 | 1,110 | 1,106 | 1,110 | ±0 | ±0% | 5,700 |
2023/11/08 | 1,126 | 1,126 | 1,110 | 1,110 | -16 | -1.4% | 3,400 |
2023/11/07 | 1,110 | 1,129 | 1,110 | 1,126 | +20 | +1.8% | 2,600 |
2023/11/06 | 1,110 | 1,114 | 1,106 | 1,106 | -4 | -0.4% | 2,900 |
2023/11/02 | 1,112 | 1,121 | 1,109 | 1,110 | -2 | -0.2% | 8,500 |
2023/11/01 | 1,121 | 1,125 | 1,100 | 1,112 | ±0 | ±0% | 5,600 |
2023/10/31 | 1,110 | 1,112 | 1,110 | 1,112 | +2 | +0.2% | 400 |
2023/10/30 | 1,108 | 1,110 | 1,102 | 1,110 | +3 | +0.3% | 700 |
2023/10/27 | 1,110 | 1,115 | 1,105 | 1,107 | -3 | -0.3% | 1,400 |
2023/10/26 | 1,105 | 1,110 | 1,104 | 1,110 | -1 | -0.1% | 1,300 |
2023/10/25 | 1,118 | 1,118 | 1,105 | 1,111 | +3 | +0.3% | 2,900 |
2023/10/24 | 1,107 | 1,115 | 1,100 | 1,108 | -2 | -0.2% | 9,400 |
2023/10/23 | 1,116 | 1,117 | 1,110 | 1,110 | -2 | -0.2% | 1,500 |
2023/10/20 | 1,116 | 1,125 | 1,112 | 1,112 | -3 | -0.3% | 2,300 |
2023/10/19 | 1,119 | 1,119 | 1,112 | 1,115 | ±0 | ±0% | 1,200 |
2023/10/18 | 1,111 | 1,119 | 1,110 | 1,115 | +4 | +0.4% | 2,700 |
2023/10/17 | 1,111 | 1,113 | 1,111 | 1,111 | ±0 | ±0% | 500 |
2023/10/16 | 1,112 | 1,119 | 1,111 | 1,111 | -3 | -0.3% | 1,400 |
2023/10/13 | 1,139 | 1,139 | 1,114 | 1,114 | -25 | -2.2% | 4,900 |
2023/10/12 | 1,142 | 1,142 | 1,127 | 1,139 | -3 | -0.3% | 13,100 |
2023/10/11 | 1,148 | 1,148 | 1,130 | 1,142 | +3 | +0.3% | 4,400 |
2023/10/10 | 1,147 | 1,169 | 1,139 | 1,139 | -27 | -2.3% | 4,000 |
2023/10/06 | 1,151 | 1,179 | 1,139 | 1,166 | +23 | +2% | 5,600 |
101~
150
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