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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,241 | 1,260 | 1,233 | 1,256 | +15 | +1.2% | 1,600 |
| 2024/04/12 | 1,257 | 1,261 | 1,231 | 1,241 | -23 | -1.8% | 2,200 |
| 2024/04/11 | 1,270 | 1,270 | 1,251 | 1,264 | +20 | +1.6% | 2,000 |
| 2024/04/10 | 1,268 | 1,276 | 1,240 | 1,244 | -16 | -1.3% | 5,000 |
| 2024/04/09 | 1,229 | 1,280 | 1,213 | 1,260 | +32 | +2.6% | 13,700 |
| 2024/04/08 | 1,214 | 1,228 | 1,213 | 1,228 | +16 | +1.3% | 1,000 |
| 2024/04/05 | 1,233 | 1,233 | 1,211 | 1,212 | -21 | -1.7% | 5,600 |
| 2024/04/04 | 1,268 | 1,268 | 1,225 | 1,233 | -20 | -1.6% | 4,800 |
| 2024/04/03 | 1,253 | 1,266 | 1,245 | 1,253 | ±0 | ±0% | 5,900 |
| 2024/04/02 | 1,227 | 1,263 | 1,227 | 1,253 | +28 | +2.3% | 9,800 |
| 2024/04/01 | 1,239 | 1,239 | 1,225 | 1,225 | -14 | -1.1% | 2,000 |
| 2024/03/29 | 1,230 | 1,241 | 1,223 | 1,239 | +15 | +1.2% | 2,300 |
| 2024/03/28 | 1,209 | 1,357 | 1,209 | 1,224 | +15 | +1.2% | 19,200 |
| 2024/03/27 | 1,206 | 1,209 | 1,197 | 1,209 | -1 | -0.1% | 1,900 |
| 2024/03/26 | 1,214 | 1,215 | 1,200 | 1,210 | -1 | -0.1% | 2,100 |
| 2024/03/25 | 1,205 | 1,213 | 1,202 | 1,211 | +18 | +1.5% | 6,600 |
| 2024/03/22 | 1,198 | 1,198 | 1,182 | 1,193 | +11 | +0.9% | 1,700 |
| 2024/03/21 | 1,200 | 1,205 | 1,182 | 1,182 | -14 | -1.2% | 6,000 |
| 2024/03/19 | 1,190 | 1,197 | 1,190 | 1,196 | +3 | +0.3% | 300 |
| 2024/03/18 | 1,181 | 1,198 | 1,180 | 1,193 | +12 | +1% | 3,600 |
| 2024/03/15 | 1,194 | 1,194 | 1,180 | 1,181 | -13 | -1.1% | 1,900 |
| 2024/03/14 | 1,193 | 1,194 | 1,170 | 1,194 | +5 | +0.4% | 3,700 |
| 2024/03/13 | 1,192 | 1,209 | 1,180 | 1,189 | -5 | -0.4% | 2,900 |
| 2024/03/12 | 1,181 | 1,198 | 1,176 | 1,194 | +11 | +0.9% | 3,600 |
| 2024/03/11 | 1,215 | 1,215 | 1,183 | 1,183 | -36 | -3% | 7,000 |
| 2024/03/08 | 1,204 | 1,222 | 1,203 | 1,219 | +15 | +1.2% | 2,100 |
| 2024/03/07 | 1,200 | 1,235 | 1,200 | 1,204 | +5 | +0.4% | 9,400 |
| 2024/03/06 | 1,195 | 1,212 | 1,195 | 1,199 | +7 | +0.6% | 2,400 |
| 2024/03/05 | 1,177 | 1,193 | 1,175 | 1,192 | +14 | +1.2% | 3,600 |
| 2024/03/04 | 1,182 | 1,182 | 1,172 | 1,178 | -2 | -0.2% | 6,000 |
| 2024/03/01 | 1,190 | 1,197 | 1,180 | 1,180 | -10 | -0.8% | 2,700 |
| 2024/02/29 | 1,197 | 1,202 | 1,188 | 1,190 | -5 | -0.4% | 3,600 |
| 2024/02/28 | 1,212 | 1,215 | 1,192 | 1,195 | -17 | -1.4% | 3,200 |
| 2024/02/27 | 1,220 | 1,227 | 1,212 | 1,212 | -10 | -0.8% | 2,000 |
| 2024/02/26 | 1,250 | 1,250 | 1,221 | 1,222 | -2 | -0.2% | 5,100 |
| 2024/02/22 | 1,221 | 1,244 | 1,221 | 1,224 | +7 | +0.6% | 4,000 |
| 2024/02/21 | 1,197 | 1,240 | 1,180 | 1,217 | +24 | +2% | 7,800 |
| 2024/02/20 | 1,184 | 1,197 | 1,184 | 1,193 | +9 | +0.8% | 1,900 |
| 2024/02/19 | 1,169 | 1,196 | 1,168 | 1,184 | +17 | +1.5% | 2,600 |
| 2024/02/16 | 1,157 | 1,167 | 1,150 | 1,167 | +14 | +1.2% | 6,900 |
| 2024/02/15 | 1,160 | 1,179 | 1,151 | 1,153 | -82 | -6.6% | 25,400 |
| 2024/02/14 | 1,205 | 1,240 | 1,204 | 1,235 | +34 | +2.8% | 7,200 |
| 2024/02/13 | 1,202 | 1,209 | 1,198 | 1,201 | -2 | -0.2% | 6,000 |
| 2024/02/09 | 1,204 | 1,215 | 1,202 | 1,203 | -1 | -0.1% | 15,400 |
| 2024/02/08 | 1,208 | 1,208 | 1,204 | 1,204 | -4 | -0.3% | 400 |
| 2024/02/07 | 1,216 | 1,216 | 1,208 | 1,208 | -8 | -0.7% | 1,100 |
| 2024/02/06 | 1,221 | 1,223 | 1,214 | 1,216 | -5 | -0.4% | 1,500 |
| 2024/02/05 | 1,216 | 1,225 | 1,212 | 1,221 | +10 | +0.8% | 900 |
| 2024/02/02 | 1,219 | 1,221 | 1,200 | 1,211 | -8 | -0.7% | 4,600 |
| 2024/02/01 | 1,233 | 1,233 | 1,219 | 1,219 | -31 | -2.5% | 5,600 |
151～
200
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
