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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 4,750 | 4,765 | 4,545 | 4,640 | -60 | -1.3% | 37,500 |
| 2021/09/13 | 4,570 | 4,765 | 4,555 | 4,700 | +210 | +4.7% | 56,900 |
| 2021/09/10 | 4,415 | 4,495 | 4,355 | 4,490 | +95 | +2.2% | 28,400 |
| 2021/09/09 | 4,340 | 4,530 | 4,340 | 4,395 | +40 | +0.9% | 39,700 |
| 2021/09/08 | 4,085 | 4,390 | 4,075 | 4,355 | +340 | +8.5% | 74,300 |
| 2021/09/07 | 4,260 | 4,260 | 4,015 | 4,015 | -245 | -5.8% | 54,800 |
| 2021/09/06 | 4,290 | 4,355 | 4,200 | 4,260 | -30 | -0.7% | 35,200 |
| 2021/09/03 | 4,385 | 4,440 | 4,255 | 4,290 | -95 | -2.2% | 44,300 |
| 2021/09/02 | 4,545 | 4,545 | 4,320 | 4,385 | -90 | -2% | 43,200 |
| 2021/09/01 | 4,250 | 4,525 | 4,250 | 4,475 | +335 | +8.1% | 96,700 |
| 2021/08/31 | 4,150 | 4,250 | 4,130 | 4,140 | -50 | -1.2% | 20,700 |
| 2021/08/30 | 4,120 | 4,245 | 4,105 | 4,190 | +140 | +3.5% | 49,400 |
| 2021/08/27 | 4,010 | 4,110 | 3,905 | 4,050 | +40 | +1% | 26,600 |
| 2021/08/26 | 4,060 | 4,125 | 4,010 | 4,010 | +20 | +0.5% | 24,700 |
| 2021/08/25 | 3,920 | 4,080 | 3,920 | 3,990 | +100 | +2.6% | 36,200 |
| 2021/08/24 | 3,820 | 3,925 | 3,770 | 3,890 | +70 | +1.8% | 22,500 |
| 2021/08/23 | 3,695 | 3,895 | 3,695 | 3,820 | +145 | +3.9% | 17,900 |
| 2021/08/20 | 3,725 | 3,810 | 3,600 | 3,675 | -85 | -2.3% | 29,100 |
| 2021/08/19 | 3,845 | 3,955 | 3,760 | 3,760 | -110 | -2.8% | 20,900 |
| 2021/08/18 | 3,750 | 3,920 | 3,710 | 3,870 | +120 | +3.2% | 39,700 |
| 2021/08/17 | 3,955 | 3,955 | 3,725 | 3,750 | -210 | -5.3% | 48,100 |
| 2021/08/16 | 4,030 | 4,095 | 3,840 | 3,960 | -10 | -0.3% | 60,300 |
| 2021/08/13 | 4,030 | 4,100 | 3,920 | 3,970 | -65 | -1.6% | 53,500 |
| 2021/08/12 | 4,190 | 4,365 | 3,885 | 4,035 | -380 | -8.6% | 185,100 |
| 2021/08/11 | 4,595 | 4,670 | 4,280 | 4,415 | -125 | -2.8% | 124,000 |
| 2021/08/10 | 4,330 | 4,650 | 4,300 | 4,540 | +210 | +4.8% | 68,700 |
| 2021/08/06 | 4,205 | 4,400 | 4,185 | 4,330 | +110 | +2.6% | 36,200 |
| 2021/08/05 | 4,415 | 4,430 | 4,185 | 4,220 | -260 | -5.8% | 65,800 |
| 2021/08/04 | 4,610 | 4,750 | 4,405 | 4,480 | -105 | -2.3% | 46,500 |
| 2021/08/03 | 4,500 | 4,710 | 4,490 | 4,585 | +50 | +1.1% | 43,800 |
| 2021/08/02 | 4,530 | 4,630 | 4,415 | 4,535 | -145 | -3.1% | 63,500 |
| 2021/07/30 | 4,730 | 4,805 | 4,600 | 4,680 | -120 | -2.5% | 54,500 |
| 2021/07/29 | 4,855 | 4,920 | 4,600 | 4,800 | -55 | -1.1% | 79,000 |
| 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 |
951～
1000
件表示中 / 1708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 | 147,500円 | +8.7% | +0.4% | 2.17% | 8.70倍 | 1.07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 |
| 高周波 | 40,800円 | - | - | - | - | 0.44倍 |
|
神戸製鋼傘下。神鋼が完全子会社化し、柱の特殊鋼事業を大同特殊鋼に譲渡。２６年１月上場廃止 |
| 新報国マテ | 80,600円 | +1.5% | +17.4% | 3.10% | 8.94倍 | 0.96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 |
| 北越メタル | 124,500円 | -9.5% | -24.6% | 2.41% | 13.70倍 | 0.27倍 |
|
トピー工業系列の電炉メーカー。新潟県が地盤。主力は異形棒鋼。高強度鉄筋など特殊鋼強化 |
| 日金属 | 72,500円 | +4.1% | - | 0.00% | 9.71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 |
市場注目の銘柄
チャート関連のコラム
