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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,340 | 1,344 | 1,336 | 1,338 | -10 | -0.7% | 2,200 |
| 2025/06/12 | 1,353 | 1,357 | 1,348 | 1,348 | -17 | -1.2% | 5,200 |
| 2025/06/11 | 1,371 | 1,378 | 1,364 | 1,365 | -11 | -0.8% | 500 |
| 2025/06/10 | 1,362 | 1,382 | 1,352 | 1,376 | -1 | -0.1% | 2,700 |
| 2025/06/09 | 1,366 | 1,384 | 1,362 | 1,377 | +11 | +0.8% | 4,000 |
| 2025/06/06 | 1,387 | 1,387 | 1,365 | 1,366 | -6 | -0.4% | 2,900 |
| 2025/06/05 | 1,386 | 1,386 | 1,372 | 1,372 | -14 | -1% | 1,300 |
| 2025/06/04 | 1,387 | 1,387 | 1,350 | 1,386 | +16 | +1.2% | 3,500 |
| 2025/06/03 | 1,360 | 1,379 | 1,359 | 1,370 | +11 | +0.8% | 5,200 |
| 2025/06/02 | 1,333 | 1,359 | 1,333 | 1,359 | +27 | +2% | 3,100 |
| 2025/05/30 | 1,337 | 1,337 | 1,312 | 1,332 | -4 | -0.3% | 2,500 |
| 2025/05/29 | 1,312 | 1,336 | 1,312 | 1,336 | +17 | +1.3% | 3,900 |
| 2025/05/28 | 1,318 | 1,325 | 1,297 | 1,319 | +1 | +0.1% | 4,700 |
| 2025/05/27 | 1,317 | 1,325 | 1,315 | 1,318 | +3 | +0.2% | 1,600 |
| 2025/05/26 | 1,348 | 1,349 | 1,315 | 1,315 | -20 | -1.5% | 1,900 |
| 2025/05/23 | 1,381 | 1,381 | 1,335 | 1,335 | -40 | -2.9% | 5,100 |
| 2025/05/22 | 1,350 | 1,375 | 1,332 | 1,375 | +38 | +2.8% | 9,700 |
| 2025/05/21 | 1,319 | 1,337 | 1,319 | 1,337 | +18 | +1.4% | 7,600 |
| 2025/05/20 | 1,332 | 1,340 | 1,305 | 1,319 | +14 | +1.1% | 4,900 |
| 2025/05/19 | 1,335 | 1,336 | 1,301 | 1,305 | -30 | -2.2% | 5,600 |
| 2025/05/16 | 1,336 | 1,360 | 1,265 | 1,335 | +11 | +0.8% | 163,500 |
| 2025/05/15 | 1,314 | 1,335 | 1,264 | 1,324 | +52 | +4.1% | 15,700 |
| 2025/05/14 | 1,289 | 1,300 | 1,266 | 1,272 | -11 | -0.9% | 4,500 |
| 2025/05/13 | 1,272 | 1,300 | 1,272 | 1,283 | -2 | -0.2% | 5,300 |
| 2025/05/12 | 1,273 | 1,294 | 1,273 | 1,285 | +14 | +1.1% | 2,700 |
| 2025/05/09 | 1,266 | 1,278 | 1,266 | 1,271 | +6 | +0.5% | 600 |
| 2025/05/08 | 1,266 | 1,267 | 1,265 | 1,265 | +1 | +0.1% | 500 |
| 2025/05/07 | 1,258 | 1,267 | 1,258 | 1,264 | -4 | -0.3% | 700 |
| 2025/05/02 | 1,266 | 1,292 | 1,266 | 1,268 | -11 | -0.9% | 1,300 |
| 2025/05/01 | 1,278 | 1,292 | 1,278 | 1,279 | ±0 | ±0% | 1,100 |
| 2025/04/30 | 1,279 | 1,290 | 1,275 | 1,279 | -11 | -0.9% | 500 |
| 2025/04/28 | 1,287 | 1,290 | 1,278 | 1,290 | +10 | +0.8% | 2,500 |
| 2025/04/25 | 1,278 | 1,288 | 1,268 | 1,280 | +10 | +0.8% | 2,000 |
| 2025/04/24 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 200 |
| 2025/04/23 | 1,278 | 1,278 | 1,256 | 1,270 | +18 | +1.4% | 800 |
| 2025/04/22 | 1,250 | 1,270 | 1,250 | 1,252 | +2 | +0.2% | 6,500 |
| 2025/04/21 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 600 |
| 2025/04/18 | 1,221 | 1,271 | 1,221 | 1,250 | +30 | +2.5% | 2,000 |
| 2025/04/17 | 1,230 | 1,239 | 1,211 | 1,220 | -10 | -0.8% | 3,000 |
| 2025/04/16 | 1,234 | 1,244 | 1,230 | 1,230 | -6 | -0.5% | 3,500 |
| 2025/04/15 | 1,255 | 1,255 | 1,225 | 1,236 | +11 | +0.9% | 1,000 |
| 2025/04/14 | 1,222 | 1,225 | 1,211 | 1,225 | +15 | +1.2% | 500 |
| 2025/04/11 | 1,210 | 1,210 | 1,187 | 1,210 | +10 | +0.8% | 1,300 |
| 2025/04/10 | 1,200 | 1,218 | 1,183 | 1,200 | +43 | +3.7% | 4,400 |
| 2025/04/09 | 1,180 | 1,198 | 1,157 | 1,157 | -23 | -1.9% | 2,700 |
| 2025/04/08 | 1,216 | 1,217 | 1,180 | 1,180 | +75 | +6.8% | 6,500 |
| 2025/04/07 | 1,142 | 1,186 | 1,080 | 1,105 | -157 | -12.4% | 12,700 |
| 2025/04/04 | 1,299 | 1,300 | 1,260 | 1,262 | -38 | -2.9% | 4,600 |
| 2025/04/03 | 1,280 | 1,307 | 1,277 | 1,300 | -10 | -0.8% | 3,600 |
| 2025/04/02 | 1,315 | 1,315 | 1,280 | 1,310 | -5 | -0.4% | 4,500 |
1～
50
件表示中 / 1674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 | 133,800円 | +8.7% | +0.4% | 2.39% | 7.89倍 | 0.97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 | 72,900円 | +4.1% | - | 0.00% | 9.76倍 | 0.18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 |
| 鋳鉄管 | 146,600円 | +0.4% | +49.8% | 1.71% | 23.55倍 | 0.51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 | 82,300円 | -4.7% | +89.3% | 3.65% | 7.63倍 | 0.34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 | 108,800円 | -2.6% | -53.2% | 3.22% | 10.46倍 | 0.25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 |
市場注目の銘柄
チャート関連のコラム
