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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,140 | 1,152 | 1,140 | 1,143 | +3 | +0.3% | 1,500 |
2023/10/04 | 1,170 | 1,170 | 1,140 | 1,140 | -23 | -2% | 6,000 |
2023/10/03 | 1,168 | 1,168 | 1,162 | 1,163 | -2 | -0.2% | 700 |
2023/10/02 | 1,161 | 1,172 | 1,161 | 1,165 | +8 | +0.7% | 1,000 |
2023/09/29 | 1,170 | 1,170 | 1,157 | 1,157 | -20 | -1.7% | 9,500 |
2023/09/28 | 1,185 | 1,185 | 1,177 | 1,177 | -9 | -0.8% | 1,500 |
2023/09/27 | 1,187 | 1,187 | 1,180 | 1,186 | - | - | 700 |
2023/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/25 | 1,180 | 1,187 | 1,180 | 1,187 | +7 | +0.6% | 1,500 |
2023/09/22 | 1,186 | 1,187 | 1,170 | 1,180 | -1 | -0.1% | 4,200 |
2023/09/21 | 1,180 | 1,186 | 1,180 | 1,181 | +1 | +0.1% | 4,600 |
2023/09/20 | 1,177 | 1,180 | 1,177 | 1,180 | +3 | +0.3% | 1,100 |
2023/09/19 | 1,175 | 1,180 | 1,175 | 1,177 | +2 | +0.2% | 600 |
2023/09/15 | 1,180 | 1,182 | 1,175 | 1,175 | -9 | -0.8% | 2,500 |
2023/09/14 | 1,175 | 1,185 | 1,175 | 1,184 | +4 | +0.3% | 2,300 |
2023/09/13 | 1,183 | 1,183 | 1,177 | 1,180 | -3 | -0.3% | 3,100 |
2023/09/12 | 1,177 | 1,183 | 1,175 | 1,183 | +5 | +0.4% | 500 |
2023/09/11 | 1,183 | 1,183 | 1,178 | 1,178 | -4 | -0.3% | 3,200 |
2023/09/08 | 1,192 | 1,192 | 1,180 | 1,182 | -6 | -0.5% | 1,000 |
2023/09/07 | 1,177 | 1,191 | 1,177 | 1,188 | +13 | +1.1% | 4,000 |
2023/09/06 | 1,176 | 1,179 | 1,175 | 1,175 | -3 | -0.3% | 2,000 |
2023/09/05 | 1,176 | 1,179 | 1,176 | 1,178 | +3 | +0.3% | 3,100 |
2023/09/04 | 1,185 | 1,185 | 1,175 | 1,175 | -7 | -0.6% | 1,800 |
2023/09/01 | 1,180 | 1,182 | 1,180 | 1,182 | -6 | -0.5% | 1,000 |
2023/08/31 | 1,189 | 1,190 | 1,182 | 1,188 | +8 | +0.7% | 1,000 |
2023/08/30 | 1,185 | 1,185 | 1,178 | 1,180 | -8 | -0.7% | 1,500 |
2023/08/29 | 1,188 | 1,188 | 1,188 | 1,188 | +17 | +1.5% | 100 |
2023/08/28 | 1,180 | 1,180 | 1,171 | 1,171 | -9 | -0.8% | 400 |
2023/08/25 | 1,180 | 1,180 | 1,180 | 1,180 | +7 | +0.6% | 500 |
2023/08/24 | 1,185 | 1,189 | 1,173 | 1,173 | -4 | -0.3% | 800 |
2023/08/23 | 1,181 | 1,181 | 1,170 | 1,177 | +19 | +1.6% | 1,100 |
2023/08/22 | 1,180 | 1,180 | 1,153 | 1,158 | -26 | -2.2% | 5,100 |
2023/08/21 | 1,185 | 1,185 | 1,182 | 1,184 | - | - | 3,500 |
2023/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/17 | 1,187 | 1,209 | 1,186 | 1,186 | -7 | -0.6% | 4,400 |
2023/08/16 | 1,210 | 1,210 | 1,192 | 1,193 | -22 | -1.8% | 2,900 |
2023/08/15 | 1,201 | 1,215 | 1,191 | 1,215 | +13 | +1.1% | 5,100 |
2023/08/14 | 1,212 | 1,212 | 1,202 | 1,202 | -6 | -0.5% | 1,000 |
2023/08/10 | 1,203 | 1,235 | 1,201 | 1,208 | -3 | -0.2% | 1,100 |
2023/08/09 | 1,206 | 1,213 | 1,206 | 1,211 | +6 | +0.5% | 500 |
2023/08/08 | 1,203 | 1,205 | 1,203 | 1,205 | -5 | -0.4% | 1,000 |
2023/08/07 | 1,202 | 1,228 | 1,202 | 1,210 | -20 | -1.6% | 2,200 |
2023/08/04 | 1,212 | 1,230 | 1,212 | 1,230 | +1 | +0.1% | 1,400 |
2023/08/03 | 1,229 | 1,229 | 1,229 | 1,229 | ±0 | ±0% | 100 |
2023/08/02 | 1,226 | 1,230 | 1,216 | 1,229 | +16 | +1.3% | 1,200 |
2023/08/01 | 1,211 | 1,223 | 1,211 | 1,213 | -16 | -1.3% | 2,100 |
2023/07/31 | 1,210 | 1,229 | 1,210 | 1,229 | -4 | -0.3% | 1,600 |
2023/07/28 | 1,237 | 1,237 | 1,215 | 1,233 | +6 | +0.5% | 800 |
2023/07/27 | 1,236 | 1,236 | 1,227 | 1,227 | +1 | +0.1% | 600 |
2023/07/26 | 1,211 | 1,226 | 1,210 | 1,226 | +10 | +0.8% | 1,400 |
151~
200
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