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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,343 | 1,373 | 1,281 | 1,318 | -35 | -2.6% | 22,600 |
| 2022/03/08 | 1,500 | 1,500 | 1,331 | 1,353 | -155 | -10.3% | 84,900 |
| 2022/03/07 | 1,502 | 1,623 | 1,476 | 1,508 | +6 | +0.4% | 123,700 |
| 2022/03/04 | 1,554 | 1,562 | 1,465 | 1,502 | -37 | -2.4% | 50,400 |
| 2022/03/03 | 1,550 | 1,595 | 1,506 | 1,539 | +6 | +0.4% | 47,400 |
| 2022/03/02 | 1,530 | 1,535 | 1,470 | 1,533 | +11 | +0.7% | 27,300 |
| 2022/03/01 | 1,556 | 1,564 | 1,514 | 1,522 | +6 | +0.4% | 20,300 |
| 2022/02/28 | 1,528 | 1,528 | 1,461 | 1,516 | +78 | +5.4% | 26,500 |
| 2022/02/25 | 1,398 | 1,440 | 1,373 | 1,438 | +80 | +5.9% | 21,900 |
| 2022/02/24 | 1,357 | 1,393 | 1,315 | 1,358 | -27 | -1.9% | 15,100 |
| 2022/02/22 | 1,403 | 1,427 | 1,376 | 1,385 | -40 | -2.8% | 16,000 |
| 2022/02/21 | 1,465 | 1,465 | 1,409 | 1,425 | -40 | -2.7% | 9,500 |
| 2022/02/18 | 1,336 | 1,465 | 1,336 | 1,465 | +90 | +6.5% | 43,900 |
| 2022/02/17 | 1,397 | 1,410 | 1,320 | 1,375 | -42 | -3% | 37,200 |
| 2022/02/16 | 1,439 | 1,440 | 1,365 | 1,417 | +2 | +0.1% | 34,100 |
| 2022/02/15 | 1,498 | 1,520 | 1,415 | 1,415 | -198 | -12.3% | 58,100 |
| 2022/02/14 | 1,630 | 1,637 | 1,551 | 1,613 | -64 | -3.8% | 23,900 |
| 2022/02/10 | 1,700 | 1,725 | 1,666 | 1,677 | -5 | -0.3% | 20,200 |
| 2022/02/09 | 1,632 | 1,682 | 1,619 | 1,682 | +37 | +2.2% | 13,600 |
| 2022/02/08 | 1,693 | 1,693 | 1,610 | 1,645 | -33 | -2% | 15,900 |
| 2022/02/07 | 1,700 | 1,700 | 1,622 | 1,678 | +23 | +1.4% | 18,200 |
| 2022/02/04 | 1,594 | 1,675 | 1,593 | 1,655 | +21 | +1.3% | 16,700 |
| 2022/02/03 | 1,733 | 1,735 | 1,600 | 1,634 | -49 | -2.9% | 40,500 |
| 2022/02/02 | 1,608 | 1,683 | 1,597 | 1,683 | +115 | +7.3% | 25,000 |
| 2022/02/01 | 1,562 | 1,627 | 1,550 | 1,568 | +7 | +0.4% | 22,800 |
| 2022/01/31 | 1,514 | 1,584 | 1,511 | 1,561 | +83 | +5.6% | 12,200 |
| 2022/01/28 | 1,496 | 1,520 | 1,456 | 1,478 | -17 | -1.1% | 15,200 |
| 2022/01/27 | 1,578 | 1,578 | 1,461 | 1,495 | -66 | -4.2% | 27,000 |
| 2022/01/26 | 1,500 | 1,589 | 1,500 | 1,561 | +42 | +2.8% | 15,200 |
| 2022/01/25 | 1,633 | 1,633 | 1,502 | 1,519 | -117 | -7.2% | 27,800 |
| 2022/01/24 | 1,598 | 1,644 | 1,582 | 1,636 | +16 | +1% | 18,000 |
| 2022/01/21 | 1,587 | 1,635 | 1,550 | 1,620 | +39 | +2.5% | 30,200 |
| 2022/01/20 | 1,500 | 1,593 | 1,449 | 1,581 | +84 | +5.6% | 35,100 |
| 2022/01/19 | 1,541 | 1,562 | 1,487 | 1,497 | -84 | -5.3% | 21,200 |
| 2022/01/18 | 1,583 | 1,618 | 1,546 | 1,581 | +17 | +1.1% | 16,700 |
| 2022/01/17 | 1,640 | 1,640 | 1,556 | 1,564 | -36 | -2.3% | 13,800 |
| 2022/01/14 | 1,604 | 1,606 | 1,567 | 1,600 | -16 | -1% | 14,200 |
| 2022/01/13 | 1,660 | 1,664 | 1,604 | 1,616 | -43 | -2.6% | 13,400 |
| 2022/01/12 | 1,600 | 1,676 | 1,600 | 1,659 | +77 | +4.9% | 24,900 |
| 2022/01/11 | 1,630 | 1,630 | 1,571 | 1,582 | -73 | -4.4% | 24,800 |
| 2022/01/07 | 1,633 | 1,700 | 1,620 | 1,655 | -3 | -0.2% | 42,500 |
| 2022/01/06 | 1,660 | 1,712 | 1,620 | 1,658 | -16 | -1% | 45,100 |
| 2022/01/05 | 1,750 | 1,750 | 1,665 | 1,674 | -87 | -4.9% | 45,600 |
| 2022/01/04 | 1,833 | 1,839 | 1,755 | 1,761 | -73 | -4% | 40,400 |
| 2021/12/30 | 1,818 | 1,859 | 1,801 | 1,834 | -12 | -0.7% | 27,800 |
| 2021/12/29 | 1,850 | 1,950 | 1,800 | 1,846 | -1,924 | -51% | 19,300 |
| 2021/12/28 | 3,740 | 3,830 | 3,725 | 3,770 | +15 | +0.4% | 17,900 |
| 2021/12/27 | 3,765 | 3,830 | 3,730 | 3,755 | -80 | -2.1% | 19,900 |
| 2021/12/24 | 3,860 | 3,910 | 3,820 | 3,835 | -45 | -1.2% | 19,600 |
| 2021/12/23 | 3,930 | 3,945 | 3,835 | 3,880 | +40 | +1% | 12,600 |
801～
850
件表示中 / 1675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 | 134,100円 | +8.7% | +0.4% | 2.39% | 7.91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 | 72,800円 | +4.1% | - | 0.00% | 9.75倍 | 0.17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 | 144,000円 | +0.4% | +49.8% | 1.74% | 23.13倍 | 0.50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 | 83,200円 | -4.7% | +89.3% | 3.61% | 7.71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 | 109,700円 | -2.6% | -53.2% | 3.19% | 10.55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
