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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,195 | 1,200 | 1,190 | 1,198 | +3 | +0.3% | 6,000 |
| 2024/08/20 | 1,187 | 1,195 | 1,185 | 1,195 | +8 | +0.7% | 4,300 |
| 2024/08/19 | 1,206 | 1,206 | 1,185 | 1,187 | -13 | -1.1% | 7,400 |
| 2024/08/16 | 1,198 | 1,220 | 1,198 | 1,200 | +18 | +1.5% | 10,600 |
| 2024/08/15 | 1,187 | 1,187 | 1,175 | 1,182 | -5 | -0.4% | 2,000 |
| 2024/08/14 | 1,173 | 1,190 | 1,170 | 1,187 | +17 | +1.5% | 3,800 |
| 2024/08/13 | 1,197 | 1,198 | 1,150 | 1,170 | +130 | +12.5% | 21,000 |
| 2024/08/09 | 988 | 1,040 | 988 | 1,040 | +56 | +5.7% | 1,100 |
| 2024/08/08 | 980 | 1,010 | 973 | 984 | +4 | +0.4% | 4,100 |
| 2024/08/07 | 910 | 980 | 900 | 980 | +35 | +3.7% | 21,200 |
| 2024/08/06 | 932 | 1,003 | 930 | 945 | +27 | +2.9% | 14,900 |
| 2024/08/05 | 1,067 | 1,068 | 895 | 918 | -197 | -17.7% | 27,200 |
| 2024/08/02 | 1,163 | 1,164 | 1,110 | 1,115 | -57 | -4.9% | 12,400 |
| 2024/08/01 | 1,200 | 1,201 | 1,160 | 1,172 | - | - | 7,500 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 1,200 | 1,213 | 1,200 | 1,209 | +15 | +1.3% | 2,000 |
| 2024/07/29 | 1,196 | 1,216 | 1,186 | 1,194 | -1 | -0.1% | 3,100 |
| 2024/07/26 | 1,200 | 1,220 | 1,185 | 1,195 | -5 | -0.4% | 3,500 |
| 2024/07/25 | 1,220 | 1,220 | 1,198 | 1,200 | -22 | -1.8% | 2,500 |
| 2024/07/24 | 1,218 | 1,226 | 1,218 | 1,222 | ±0 | ±0% | 800 |
| 2024/07/23 | 1,204 | 1,222 | 1,204 | 1,222 | +3 | +0.2% | 1,700 |
| 2024/07/22 | 1,216 | 1,219 | 1,208 | 1,219 | +3 | +0.2% | 1,200 |
| 2024/07/19 | 1,213 | 1,216 | 1,213 | 1,216 | +8 | +0.7% | 300 |
| 2024/07/18 | 1,208 | 1,226 | 1,200 | 1,208 | ±0 | ±0% | 3,200 |
| 2024/07/17 | 1,210 | 1,225 | 1,208 | 1,208 | -7 | -0.6% | 9,100 |
| 2024/07/16 | 1,228 | 1,228 | 1,215 | 1,215 | -7 | -0.6% | 900 |
| 2024/07/12 | 1,206 | 1,222 | 1,206 | 1,222 | +1 | +0.1% | 2,900 |
| 2024/07/11 | 1,202 | 1,222 | 1,202 | 1,221 | +14 | +1.2% | 1,400 |
| 2024/07/10 | 1,220 | 1,229 | 1,207 | 1,207 | -8 | -0.7% | 2,000 |
| 2024/07/09 | 1,215 | 1,219 | 1,204 | 1,215 | -12 | -1% | 1,500 |
| 2024/07/08 | 1,229 | 1,229 | 1,226 | 1,227 | +12 | +1% | 1,000 |
| 2024/07/05 | 1,213 | 1,217 | 1,210 | 1,215 | +3 | +0.2% | 3,300 |
| 2024/07/04 | 1,204 | 1,212 | 1,200 | 1,212 | +14 | +1.2% | 2,300 |
| 2024/07/03 | 1,210 | 1,213 | 1,198 | 1,198 | -10 | -0.8% | 3,400 |
| 2024/07/02 | 1,210 | 1,215 | 1,208 | 1,208 | ±0 | ±0% | 2,700 |
| 2024/07/01 | 1,205 | 1,208 | 1,205 | 1,208 | +9 | +0.8% | 700 |
| 2024/06/28 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 500 |
| 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 |
151～
200
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
