イビデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 2,784 | 2,784 | 2,665 | 2,683 | -100 | -3.6% | 1,675,700 |
| 2010/06/16 | 2,780 | 2,807 | 2,745 | 2,783 | +46 | +1.7% | 870,700 |
| 2010/06/15 | 2,706 | 2,763 | 2,694 | 2,737 | +18 | +0.7% | 615,100 |
| 2010/06/14 | 2,682 | 2,728 | 2,675 | 2,719 | +67 | +2.5% | 721,100 |
| 2010/06/11 | 2,651 | 2,688 | 2,650 | 2,652 | +52 | +2% | 793,900 |
| 2010/06/10 | 2,583 | 2,607 | 2,550 | 2,600 | +18 | +0.7% | 1,088,900 |
| 2010/06/09 | 2,627 | 2,646 | 2,565 | 2,582 | -49 | -1.9% | 1,404,700 |
| 2010/06/08 | 2,632 | 2,685 | 2,624 | 2,631 | -29 | -1.1% | 1,050,400 |
| 2010/06/07 | 2,667 | 2,682 | 2,650 | 2,660 | -104 | -3.8% | 887,100 |
| 2010/06/04 | 2,801 | 2,830 | 2,743 | 2,764 | -62 | -2.2% | 1,558,000 |
| 2010/06/03 | 2,750 | 2,829 | 2,750 | 2,826 | +108 | +4% | 948,200 |
| 2010/06/02 | 2,702 | 2,791 | 2,692 | 2,718 | -27 | -1% | 988,800 |
| 2010/06/01 | 2,770 | 2,782 | 2,702 | 2,745 | +2 | +0.1% | 796,300 |
| 2010/05/31 | 2,755 | 2,806 | 2,734 | 2,743 | -27 | -1% | 714,500 |
| 2010/05/28 | 2,770 | 2,804 | 2,737 | 2,770 | +78 | +2.9% | 1,607,300 |
| 2010/05/27 | 2,600 | 2,698 | 2,599 | 2,692 | +84 | +3.2% | 1,259,000 |
| 2010/05/26 | 2,643 | 2,668 | 2,563 | 2,608 | -27 | -1% | 1,493,900 |
| 2010/05/25 | 2,700 | 2,712 | 2,620 | 2,635 | -91 | -3.3% | 1,084,000 |
| 2010/05/24 | 2,730 | 2,740 | 2,665 | 2,726 | +2 | +0.1% | 1,351,900 |
| 2010/05/21 | 2,731 | 2,740 | 2,703 | 2,724 | -131 | -4.6% | 2,203,500 |
| 2010/05/20 | 2,882 | 2,890 | 2,842 | 2,855 | -63 | -2.2% | 1,225,100 |
| 2010/05/19 | 2,850 | 2,919 | 2,808 | 2,918 | +21 | +0.7% | 1,206,900 |
| 2010/05/18 | 2,960 | 2,961 | 2,880 | 2,897 | -72 | -2.4% | 1,635,800 |
| 2010/05/17 | 3,010 | 3,010 | 2,926 | 2,969 | -111 | -3.6% | 1,843,000 |
| 2010/05/14 | 3,085 | 3,110 | 3,060 | 3,080 | -75 | -2.4% | 933,400 |
| 2010/05/13 | 3,160 | 3,170 | 3,115 | 3,155 | +65 | +2.1% | 1,178,100 |
| 2010/05/12 | 3,115 | 3,145 | 3,055 | 3,090 | -15 | -0.5% | 1,023,400 |
| 2010/05/11 | 3,270 | 3,300 | 3,080 | 3,105 | -145 | -4.5% | 1,417,000 |
| 2010/05/10 | 3,150 | 3,260 | 3,130 | 3,250 | +100 | +3.2% | 1,078,200 |
| 2010/05/07 | 3,115 | 3,195 | 3,115 | 3,150 | -120 | -3.7% | 1,645,600 |
| 2010/05/06 | 3,340 | 3,340 | 3,270 | 3,270 | -140 | -4.1% | 1,189,800 |
| 2010/04/30 | 3,470 | 3,470 | 3,400 | 3,410 | +10 | +0.3% | 1,349,000 |
| 2010/04/28 | 3,365 | 3,440 | 3,350 | 3,400 | -175 | -4.9% | 2,827,800 |
| 2010/04/27 | 3,600 | 3,600 | 3,530 | 3,575 | -25 | -0.7% | 1,128,800 |
| 2010/04/26 | 3,610 | 3,635 | 3,565 | 3,600 | +25 | +0.7% | 1,207,300 |
| 2010/04/23 | 3,555 | 3,615 | 3,540 | 3,575 | -5 | -0.1% | 761,500 |
| 2010/04/22 | 3,565 | 3,600 | 3,520 | 3,580 | -15 | -0.4% | 1,327,700 |
| 2010/04/21 | 3,480 | 3,605 | 3,465 | 3,595 | +175 | +5.1% | 1,860,900 |
| 2010/04/20 | 3,450 | 3,485 | 3,400 | 3,420 | -20 | -0.6% | 1,020,000 |
| 2010/04/19 | 3,460 | 3,515 | 3,435 | 3,440 | -90 | -2.5% | 1,131,600 |
| 2010/04/16 | 3,500 | 3,555 | 3,490 | 3,530 | +5 | +0.1% | 1,678,600 |
| 2010/04/15 | 3,450 | 3,535 | 3,430 | 3,525 | +125 | +3.7% | 2,458,700 |
| 2010/04/14 | 3,400 | 3,445 | 3,380 | 3,400 | +60 | +1.8% | 2,323,400 |
| 2010/04/13 | 3,300 | 3,340 | 3,290 | 3,340 | +125 | +3.9% | 2,026,600 |
| 2010/04/12 | 3,245 | 3,255 | 3,210 | 3,215 | +15 | +0.5% | 799,500 |
| 2010/04/09 | 3,205 | 3,220 | 3,170 | 3,200 | -20 | -0.6% | 698,000 |
| 2010/04/08 | 3,210 | 3,275 | 3,210 | 3,220 | -60 | -1.8% | 626,600 |
| 2010/04/07 | 3,290 | 3,320 | 3,275 | 3,280 | -5 | -0.2% | 620,600 |
| 2010/04/06 | 3,310 | 3,320 | 3,270 | 3,285 | -10 | -0.3% | 842,300 |
| 2010/04/05 | 3,285 | 3,300 | 3,270 | 3,295 | +50 | +1.5% | 602,300 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「イビデン」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 |
|---|---|---|---|---|---|---|---|---|
| イビデン | 530,400円 | +5.3% | -17.9% | 0.75% | 28.50倍 | 1.50倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| ブラザー | 295,500円 | +6.9% | +67.5% | 3.38% | 11.99倍 | 1.13倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| 新電工 | 553,500円 | +19.1% | +65.1% | 0.00% | 24.93倍 | 2.82倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が８月下旬にＴＯＢ |
| 小糸製 | 230,500円 | +0.6% | +0.4% | 2.43% | 16.82倍 | 1.05倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ヒロセ電 | 1,878,500円 | +6.3% | +0.6% | 2.61% | 22.70倍 | 1.75倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
市場注目の銘柄
チャート関連のコラム
