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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,218 | 1,234 | 1,216 | 1,216 | -16 | -1.3% | 1,200 |
| 2024/05/30 | 1,216 | 1,235 | 1,216 | 1,232 | -5 | -0.4% | 1,000 |
| 2024/05/29 | 1,220 | 1,237 | 1,219 | 1,237 | +8 | +0.7% | 1,000 |
| 2024/05/28 | 1,233 | 1,235 | 1,229 | 1,229 | -15 | -1.2% | 3,700 |
| 2024/05/27 | 1,235 | 1,244 | 1,217 | 1,244 | +9 | +0.7% | 900 |
| 2024/05/24 | 1,219 | 1,237 | 1,219 | 1,235 | ±0 | ±0% | 1,500 |
| 2024/05/23 | 1,247 | 1,258 | 1,228 | 1,235 | -12 | -1% | 2,400 |
| 2024/05/22 | 1,249 | 1,260 | 1,245 | 1,247 | +1 | +0.1% | 1,600 |
| 2024/05/21 | 1,258 | 1,258 | 1,233 | 1,246 | +4 | +0.3% | 2,200 |
| 2024/05/20 | 1,248 | 1,250 | 1,242 | 1,242 | -5 | -0.4% | 7,500 |
| 2024/05/17 | 1,247 | 1,247 | 1,231 | 1,247 | +16 | +1.3% | 2,000 |
| 2024/05/16 | 1,270 | 1,270 | 1,214 | 1,231 | -18 | -1.4% | 19,900 |
| 2024/05/15 | 1,237 | 1,257 | 1,216 | 1,249 | +12 | +1% | 12,000 |
| 2024/05/14 | 1,234 | 1,237 | 1,215 | 1,237 | +2 | +0.2% | 1,300 |
| 2024/05/13 | 1,232 | 1,235 | 1,220 | 1,235 | +3 | +0.2% | 2,300 |
| 2024/05/10 | 1,229 | 1,232 | 1,215 | 1,232 | +7 | +0.6% | 2,300 |
| 2024/05/09 | 1,220 | 1,233 | 1,220 | 1,225 | +7 | +0.6% | 2,700 |
| 2024/05/08 | 1,218 | 1,229 | 1,217 | 1,218 | +3 | +0.2% | 700 |
| 2024/05/07 | 1,219 | 1,230 | 1,215 | 1,215 | -4 | -0.3% | 5,900 |
| 2024/05/02 | 1,229 | 1,232 | 1,218 | 1,219 | -1 | -0.1% | 2,300 |
| 2024/05/01 | 1,227 | 1,233 | 1,220 | 1,220 | -10 | -0.8% | 3,000 |
| 2024/04/30 | 1,234 | 1,249 | 1,230 | 1,230 | -2 | -0.2% | 3,700 |
| 2024/04/26 | 1,237 | 1,249 | 1,232 | 1,232 | -10 | -0.8% | 2,100 |
| 2024/04/25 | 1,234 | 1,250 | 1,221 | 1,242 | -3 | -0.2% | 2,000 |
| 2024/04/24 | 1,240 | 1,248 | 1,240 | 1,245 | +15 | +1.2% | 2,100 |
| 2024/04/23 | 1,238 | 1,239 | 1,230 | 1,230 | +1 | +0.1% | 1,700 |
| 2024/04/22 | 1,212 | 1,229 | 1,212 | 1,229 | +19 | +1.6% | 1,900 |
| 2024/04/19 | 1,225 | 1,239 | 1,200 | 1,210 | -15 | -1.2% | 9,600 |
| 2024/04/18 | 1,213 | 1,240 | 1,209 | 1,225 | +5 | +0.4% | 3,500 |
| 2024/04/17 | 1,243 | 1,243 | 1,213 | 1,220 | -25 | -2% | 4,400 |
| 2024/04/16 | 1,248 | 1,248 | 1,233 | 1,245 | -11 | -0.9% | 3,700 |
| 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 |
1～
50
件表示中 / 1421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 | 121,600円 | +6.4% | +3.1% | 2.06% | 10.06倍 | 1.00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 | 142,600円 | +0.8% | -10.7% | 2.31% | 11.45倍 | 0.49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 | 92,700円 | -18.7% | -53.0% | 3.24% | 11.17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 | 121,400円 | +1.0% | -20.2% | 2.88% | 10.18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 | 50,100円 | +8.3% | -31.1% | 2.40% | 12.11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
