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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,274 | 1,289 | 1,274 | 1,289 | +13 | +1% | 2,000 |
| 2024/12/17 | 1,280 | 1,288 | 1,276 | 1,276 | -4 | -0.3% | 1,000 |
| 2024/12/16 | 1,274 | 1,290 | 1,274 | 1,280 | -1 | -0.1% | 1,700 |
| 2024/12/13 | 1,308 | 1,310 | 1,280 | 1,281 | -9 | -0.7% | 5,600 |
| 2024/12/12 | 1,255 | 1,290 | 1,255 | 1,290 | +32 | +2.5% | 33,400 |
| 2024/12/11 | 1,250 | 1,260 | 1,250 | 1,258 | +3 | +0.2% | 4,000 |
| 2024/12/10 | 1,265 | 1,265 | 1,252 | 1,255 | -15 | -1.2% | 1,800 |
| 2024/12/09 | 1,268 | 1,270 | 1,238 | 1,270 | +30 | +2.4% | 1,800 |
| 2024/12/06 | 1,256 | 1,256 | 1,235 | 1,240 | -15 | -1.2% | 1,300 |
| 2024/12/05 | 1,265 | 1,266 | 1,255 | 1,255 | -10 | -0.8% | 1,600 |
| 2024/12/04 | 1,240 | 1,265 | 1,240 | 1,265 | +25 | +2% | 4,000 |
| 2024/12/03 | 1,230 | 1,250 | 1,230 | 1,240 | ±0 | ±0% | 900 |
| 2024/12/02 | 1,246 | 1,250 | 1,221 | 1,240 | +3 | +0.2% | 3,400 |
| 2024/11/29 | 1,236 | 1,246 | 1,236 | 1,237 | -3 | -0.2% | 800 |
| 2024/11/28 | 1,225 | 1,240 | 1,225 | 1,240 | +20 | +1.6% | 1,100 |
| 2024/11/27 | 1,231 | 1,231 | 1,220 | 1,220 | -17 | -1.4% | 1,200 |
| 2024/11/26 | 1,241 | 1,254 | 1,227 | 1,237 | -4 | -0.3% | 2,300 |
| 2024/11/25 | 1,234 | 1,244 | 1,220 | 1,241 | +14 | +1.1% | 2,600 |
| 2024/11/22 | 1,232 | 1,236 | 1,227 | 1,227 | -8 | -0.6% | 3,700 |
| 2024/11/21 | 1,235 | 1,240 | 1,230 | 1,235 | ±0 | ±0% | 1,200 |
| 2024/11/20 | 1,236 | 1,257 | 1,235 | 1,235 | +3 | +0.2% | 1,100 |
| 2024/11/19 | 1,238 | 1,241 | 1,232 | 1,232 | -6 | -0.5% | 3,200 |
| 2024/11/18 | 1,268 | 1,268 | 1,238 | 1,238 | ±0 | ±0% | 2,100 |
| 2024/11/15 | 1,300 | 1,300 | 1,212 | 1,238 | -91 | -6.8% | 14,700 |
| 2024/11/14 | 1,280 | 1,418 | 1,237 | 1,329 | +48 | +3.7% | 33,500 |
| 2024/11/13 | 1,264 | 1,281 | 1,260 | 1,281 | +22 | +1.7% | 7,400 |
| 2024/11/12 | 1,252 | 1,264 | 1,250 | 1,259 | +9 | +0.7% | 3,900 |
| 2024/11/11 | 1,246 | 1,262 | 1,246 | 1,250 | +4 | +0.3% | 5,300 |
| 2024/11/08 | 1,215 | 1,246 | 1,215 | 1,246 | +21 | +1.7% | 7,400 |
| 2024/11/07 | 1,215 | 1,230 | 1,200 | 1,225 | +25 | +2.1% | 14,900 |
| 2024/11/06 | 1,200 | 1,205 | 1,199 | 1,200 | +10 | +0.8% | 4,200 |
| 2024/11/05 | 1,185 | 1,191 | 1,180 | 1,190 | ±0 | ±0% | 18,100 |
| 2024/11/01 | 1,205 | 1,206 | 1,190 | 1,190 | -3 | -0.3% | 4,800 |
| 2024/10/31 | 1,200 | 1,200 | 1,190 | 1,193 | -12 | -1% | 900 |
| 2024/10/30 | 1,163 | 1,205 | 1,150 | 1,205 | +22 | +1.9% | 7,500 |
| 2024/10/29 | 1,183 | 1,183 | 1,163 | 1,183 | +17 | +1.5% | 1,000 |
| 2024/10/28 | 1,183 | 1,184 | 1,166 | 1,166 | +6 | +0.5% | 1,300 |
| 2024/10/25 | 1,162 | 1,187 | 1,160 | 1,160 | -1 | -0.1% | 1,800 |
| 2024/10/24 | 1,180 | 1,180 | 1,160 | 1,161 | -19 | -1.6% | 1,300 |
| 2024/10/23 | 1,186 | 1,186 | 1,180 | 1,180 | -6 | -0.5% | 500 |
| 2024/10/22 | 1,185 | 1,186 | 1,184 | 1,186 | +3 | +0.3% | 900 |
| 2024/10/21 | 1,185 | 1,185 | 1,179 | 1,183 | -3 | -0.3% | 1,500 |
| 2024/10/18 | 1,167 | 1,186 | 1,167 | 1,186 | +21 | +1.8% | 700 |
| 2024/10/17 | 1,176 | 1,176 | 1,165 | 1,165 | +1 | +0.1% | 600 |
| 2024/10/16 | 1,175 | 1,175 | 1,164 | 1,164 | +2 | +0.2% | 200 |
| 2024/10/15 | 1,173 | 1,175 | 1,160 | 1,162 | -16 | -1.4% | 3,900 |
| 2024/10/11 | 1,174 | 1,190 | 1,174 | 1,178 | -16 | -1.3% | 700 |
| 2024/10/10 | 1,184 | 1,194 | 1,175 | 1,194 | +10 | +0.8% | 1,200 |
| 2024/10/09 | 1,171 | 1,184 | 1,170 | 1,184 | +4 | +0.3% | 500 |
| 2024/10/08 | 1,195 | 1,195 | 1,180 | 1,180 | -14 | -1.2% | 200 |
151～
200
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 | 146,100円 | +8.7% | +0.4% | 2.19% | 8.62倍 | 1.06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 | 41,100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 | 125,300円 | -9.5% | -24.6% | 2.39% | 13.79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 | 73,100円 | +4.1% | - | 0.00% | 9.79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
