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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/25 | 1,211 | 1,229 | 1,211 | 1,216 | -2 | -0.2% | 1,200 |
| 2023/07/24 | 1,219 | 1,219 | 1,210 | 1,218 | -3 | -0.2% | 1,900 |
| 2023/07/21 | 1,242 | 1,242 | 1,219 | 1,221 | -4 | -0.3% | 500 |
| 2023/07/20 | 1,208 | 1,225 | 1,208 | 1,225 | +16 | +1.3% | 1,900 |
| 2023/07/19 | 1,232 | 1,232 | 1,209 | 1,209 | -4 | -0.3% | 1,200 |
| 2023/07/18 | 1,213 | 1,249 | 1,209 | 1,213 | ±0 | ±0% | 2,000 |
| 2023/07/14 | 1,211 | 1,215 | 1,209 | 1,213 | -16 | -1.3% | 1,800 |
| 2023/07/13 | 1,226 | 1,229 | 1,219 | 1,229 | +1 | +0.1% | 1,300 |
| 2023/07/12 | 1,239 | 1,239 | 1,228 | 1,228 | -18 | -1.4% | 300 |
| 2023/07/11 | 1,226 | 1,246 | 1,224 | 1,246 | +20 | +1.6% | 1,000 |
| 2023/07/10 | 1,227 | 1,252 | 1,213 | 1,226 | -31 | -2.5% | 3,900 |
| 2023/07/07 | 1,267 | 1,267 | 1,249 | 1,257 | -2 | -0.2% | 600 |
| 2023/07/06 | 1,259 | 1,283 | 1,259 | 1,259 | ±0 | ±0% | 3,300 |
| 2023/07/05 | 1,249 | 1,283 | 1,242 | 1,259 | +11 | +0.9% | 4,200 |
| 2023/07/04 | 1,246 | 1,250 | 1,241 | 1,248 | +4 | +0.3% | 3,900 |
| 2023/07/03 | 1,212 | 1,245 | 1,203 | 1,244 | +32 | +2.6% | 5,900 |
| 2023/06/30 | 1,222 | 1,223 | 1,212 | 1,212 | -10 | -0.8% | 2,400 |
| 2023/06/29 | 1,245 | 1,245 | 1,221 | 1,222 | -15 | -1.2% | 1,600 |
| 2023/06/28 | 1,237 | 1,237 | 1,237 | 1,237 | -11 | -0.9% | 500 |
| 2023/06/27 | 1,251 | 1,251 | 1,227 | 1,248 | +16 | +1.3% | 1,000 |
| 2023/06/26 | 1,223 | 1,245 | 1,223 | 1,232 | +2 | +0.2% | 500 |
| 2023/06/23 | 1,227 | 1,249 | 1,225 | 1,230 | +2 | +0.2% | 3,200 |
| 2023/06/22 | 1,254 | 1,254 | 1,225 | 1,228 | -11 | -0.9% | 1,800 |
301～
350
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 | 0.94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 | 0.77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 |
| 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% | 14.31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
