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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,247 | 1,247 | 1,241 | 1,241 | -5 | -0.4% | 3,500 |
| 2024/01/29 | 1,245 | 1,267 | 1,241 | 1,246 | -21 | -1.7% | 13,600 |
| 2024/01/26 | 1,266 | 1,285 | 1,236 | 1,267 | +91 | +7.7% | 83,500 |
| 2024/01/25 | 1,183 | 1,186 | 1,176 | 1,176 | -4 | -0.3% | 2,300 |
| 2024/01/24 | 1,186 | 1,186 | 1,180 | 1,180 | -6 | -0.5% | 2,600 |
| 2024/01/23 | 1,170 | 1,186 | 1,162 | 1,186 | +16 | +1.4% | 4,400 |
| 2024/01/22 | 1,170 | 1,172 | 1,162 | 1,170 | ±0 | ±0% | 4,700 |
| 2024/01/19 | 1,172 | 1,175 | 1,169 | 1,170 | +7 | +0.6% | 3,400 |
| 2024/01/18 | 1,163 | 1,165 | 1,157 | 1,163 | -8 | -0.7% | 4,800 |
| 2024/01/17 | 1,164 | 1,176 | 1,163 | 1,171 | +1 | +0.1% | 3,600 |
| 2024/01/16 | 1,161 | 1,170 | 1,157 | 1,170 | +5 | +0.4% | 3,700 |
| 2024/01/15 | 1,169 | 1,169 | 1,162 | 1,165 | +8 | +0.7% | 900 |
| 2024/01/12 | 1,168 | 1,168 | 1,157 | 1,157 | -11 | -0.9% | 2,900 |
| 2024/01/11 | 1,159 | 1,168 | 1,159 | 1,168 | +6 | +0.5% | 2,200 |
| 2024/01/10 | 1,175 | 1,175 | 1,154 | 1,162 | -4 | -0.3% | 2,500 |
| 2024/01/09 | 1,166 | 1,183 | 1,160 | 1,166 | ±0 | ±0% | 3,600 |
| 2024/01/05 | 1,170 | 1,170 | 1,153 | 1,166 | +4 | +0.3% | 4,200 |
| 2024/01/04 | 1,139 | 1,164 | 1,126 | 1,162 | +42 | +3.8% | 8,200 |
| 2023/12/29 | 1,117 | 1,126 | 1,117 | 1,120 | -4 | -0.4% | 2,900 |
| 2023/12/28 | 1,122 | 1,132 | 1,111 | 1,124 | +3 | +0.3% | 12,200 |
| 2023/12/27 | 1,120 | 1,127 | 1,118 | 1,121 | +1 | +0.1% | 17,900 |
| 2023/12/26 | 1,121 | 1,129 | 1,120 | 1,120 | -1 | -0.1% | 11,100 |
| 2023/12/25 | 1,125 | 1,147 | 1,121 | 1,121 | -14 | -1.2% | 18,000 |
| 2023/12/22 | 1,130 | 1,143 | 1,122 | 1,135 | -5 | -0.4% | 6,800 |
| 2023/12/21 | 1,144 | 1,155 | 1,138 | 1,140 | -18 | -1.6% | 3,400 |
| 2023/12/20 | 1,144 | 1,159 | 1,143 | 1,158 | +15 | +1.3% | 5,500 |
| 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 |
201～
250
件表示中 / 1539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 | 123,500円 | +6.4% | +3.1% | 2.02% | 10.16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 |
| 新報国マテ | 125,000円 | +1.8% | +10.2% | 4.00% | 7.94倍 | 0.77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 |
| 日金属 | 64,700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 |
| 虹 技 | 118,000円 | +1.0% | +9.2% | 3.39% | 8.04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 | 79,500円 | -18.7% | -67.9% | 3.77% | 14.20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
