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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 4,905 | 5,120 | 4,765 | 4,855 | +90 | +1.9% | 198,700 |
| 2021/07/27 | 4,480 | 4,805 | 4,430 | 4,765 | +405 | +9.3% | 152,800 |
| 2021/07/26 | 4,270 | 4,465 | 4,245 | 4,360 | +250 | +6.1% | 82,000 |
| 2021/07/21 | 4,150 | 4,150 | 4,005 | 4,110 | +70 | +1.7% | 44,700 |
| 2021/07/20 | 4,260 | 4,280 | 3,960 | 4,040 | -290 | -6.7% | 104,200 |
| 2021/07/19 | 4,030 | 4,475 | 4,015 | 4,330 | +310 | +7.7% | 233,200 |
| 2021/07/16 | 3,890 | 4,035 | 3,855 | 4,020 | +105 | +2.7% | 58,400 |
| 2021/07/15 | 3,890 | 3,940 | 3,760 | 3,915 | +20 | +0.5% | 26,300 |
| 2021/07/14 | 3,895 | 3,950 | 3,785 | 3,895 | -10 | -0.3% | 32,900 |
| 2021/07/13 | 3,815 | 3,970 | 3,780 | 3,905 | +90 | +2.4% | 39,500 |
| 2021/07/12 | 3,810 | 3,885 | 3,740 | 3,815 | +5 | +0.1% | 30,800 |
| 2021/07/09 | 3,575 | 3,825 | 3,560 | 3,810 | +165 | +4.5% | 34,800 |
| 2021/07/08 | 3,740 | 3,780 | 3,565 | 3,645 | -165 | -4.3% | 50,800 |
| 2021/07/07 | 3,875 | 4,085 | 3,760 | 3,810 | -145 | -3.7% | 69,100 |
| 2021/07/06 | 3,610 | 3,955 | 3,605 | 3,955 | +350 | +9.7% | 67,100 |
| 2021/07/05 | 3,680 | 3,680 | 3,475 | 3,605 | -85 | -2.3% | 63,400 |
| 2021/07/02 | 3,675 | 3,720 | 3,535 | 3,690 | +20 | +0.5% | 39,300 |
| 2021/07/01 | 3,865 | 3,865 | 3,620 | 3,670 | -235 | -6% | 68,100 |
| 2021/06/30 | 4,035 | 4,035 | 3,785 | 3,905 | -130 | -3.2% | 57,000 |
| 2021/06/29 | 4,180 | 4,285 | 3,950 | 4,035 | -145 | -3.5% | 85,300 |
| 2021/06/28 | 3,935 | 4,235 | 3,935 | 4,180 | +245 | +6.2% | 75,000 |
| 2021/06/25 | 3,810 | 3,970 | 3,735 | 3,935 | +185 | +4.9% | 25,600 |
| 2021/06/24 | 3,900 | 4,020 | 3,715 | 3,750 | -85 | -2.2% | 55,700 |
| 2021/06/23 | 3,695 | 3,865 | 3,695 | 3,835 | +200 | +5.5% | 38,100 |
| 2021/06/22 | 3,695 | 3,745 | 3,550 | 3,635 | +10 | +0.3% | 32,600 |
| 2021/06/21 | 3,435 | 3,625 | 3,420 | 3,625 | +50 | +1.4% | 28,100 |
| 2021/06/18 | 3,785 | 3,825 | 3,375 | 3,575 | -210 | -5.5% | 107,300 |
| 2021/06/17 | 3,510 | 3,870 | 3,510 | 3,785 | +205 | +5.7% | 71,700 |
| 2021/06/16 | 3,420 | 3,645 | 3,385 | 3,580 | +185 | +5.4% | 45,400 |
| 2021/06/15 | 3,275 | 3,420 | 3,275 | 3,395 | +100 | +3% | 39,500 |
| 2021/06/14 | 3,180 | 3,340 | 3,130 | 3,295 | +115 | +3.6% | 36,700 |
| 2021/06/11 | 3,220 | 3,220 | 3,090 | 3,180 | -10 | -0.3% | 25,900 |
| 2021/06/10 | 3,030 | 3,225 | 3,000 | 3,190 | +160 | +5.3% | 33,200 |
| 2021/06/09 | 2,959 | 3,085 | 2,926 | 3,030 | +70 | +2.4% | 27,100 |
| 2021/06/08 | 2,946 | 3,015 | 2,946 | 2,960 | -50 | -1.7% | 13,200 |
| 2021/06/07 | 3,040 | 3,095 | 2,961 | 3,010 | +174 | +6.1% | 52,000 |
| 2021/06/04 | 2,837 | 2,917 | 2,785 | 2,836 | -1 | ±0% | 54,300 |
| 2021/06/03 | 2,757 | 2,838 | 2,753 | 2,837 | +230 | +8.8% | 58,000 |
| 2021/06/02 | 2,600 | 2,621 | 2,594 | 2,607 | ±0 | ±0% | 4,300 |
| 2021/06/01 | 2,615 | 2,622 | 2,600 | 2,607 | -33 | -1.3% | 2,600 |
| 2021/05/31 | 2,647 | 2,664 | 2,640 | 2,640 | -6 | -0.2% | 4,900 |
| 2021/05/28 | 2,640 | 2,646 | 2,603 | 2,646 | +46 | +1.8% | 4,300 |
| 2021/05/27 | 2,616 | 2,616 | 2,572 | 2,600 | -19 | -0.7% | 6,200 |
| 2021/05/26 | 2,702 | 2,702 | 2,611 | 2,619 | -83 | -3.1% | 12,400 |
| 2021/05/25 | 2,699 | 2,739 | 2,699 | 2,702 | -18 | -0.7% | 5,800 |
| 2021/05/24 | 2,760 | 2,760 | 2,680 | 2,720 | -10 | -0.4% | 13,400 |
| 2021/05/21 | 2,709 | 2,730 | 2,650 | 2,730 | +21 | +0.8% | 13,700 |
| 2021/05/20 | 2,600 | 2,728 | 2,597 | 2,709 | +121 | +4.7% | 23,200 |
| 2021/05/19 | 2,555 | 2,688 | 2,555 | 2,588 | -39 | -1.5% | 23,300 |
| 2021/05/18 | 2,673 | 2,696 | 2,616 | 2,627 | -123 | -4.5% | 30,100 |
951～
1000
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
