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 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 6,300 | 6,385 | 6,226 | 6,249 | -46 | -0.7% | 976,500 |
| 2025/07/18 | 6,451 | 6,455 | 6,275 | 6,295 | -102 | -1.6% | 911,800 |
| 2025/07/17 | 6,346 | 6,447 | 6,244 | 6,397 | +28 | +0.4% | 1,407,800 |
| 2025/07/16 | 6,478 | 6,520 | 6,265 | 6,369 | -65 | -1% | 1,857,500 |
| 2025/07/15 | 6,167 | 6,448 | 6,064 | 6,434 | +234 | +3.8% | 2,392,300 |
| 2025/07/14 | 6,177 | 6,216 | 6,138 | 6,200 | -16 | -0.3% | 1,092,500 |
| 2025/07/11 | 6,294 | 6,325 | 6,103 | 6,216 | -110 | -1.7% | 2,616,400 |
| 2025/07/10 | 6,366 | 6,470 | 6,256 | 6,326 | -109 | -1.7% | 1,724,400 |
| 2025/07/09 | 6,550 | 6,579 | 6,338 | 6,435 | -169 | -2.6% | 1,897,900 |
| 2025/07/08 | 6,360 | 6,655 | 6,350 | 6,604 | +234 | +3.7% | 2,113,700 |
| 2025/07/07 | 6,400 | 6,440 | 6,340 | 6,370 | +13 | +0.2% | 1,117,900 |
| 2025/07/04 | 6,400 | 6,464 | 6,320 | 6,357 | +17 | +0.3% | 1,280,900 |
| 2025/07/03 | 6,330 | 6,387 | 6,276 | 6,340 | +173 | +2.8% | 1,575,600 |
| 2025/07/02 | 6,195 | 6,211 | 6,122 | 6,167 | -228 | -3.6% | 1,594,100 |
| 2025/07/01 | 6,222 | 6,448 | 6,207 | 6,395 | +48 | +0.8% | 1,533,300 |
| 2025/06/30 | 6,502 | 6,505 | 6,328 | 6,347 | -38 | -0.6% | 1,644,800 |
| 2025/06/27 | 6,400 | 6,454 | 6,253 | 6,385 | +121 | +1.9% | 2,664,600 |
| 2025/06/26 | 6,170 | 6,383 | 6,170 | 6,264 | +112 | +1.8% | 2,197,900 |
| 2025/06/25 | 6,142 | 6,218 | 5,991 | 6,152 | +210 | +3.5% | 2,667,900 |
| 2025/06/24 | 6,030 | 6,049 | 5,830 | 5,942 | +112 | +1.9% | 2,566,500 |
| 2025/06/23 | 5,815 | 5,877 | 5,745 | 5,830 | -158 | -2.6% | 3,509,500 |
| 2025/06/20 | 6,164 | 6,278 | 5,900 | 5,988 | -201 | -3.2% | 5,374,900 |
| 2025/06/19 | 6,239 | 6,260 | 6,101 | 6,189 | -28 | -0.5% | 1,708,100 |
| 2025/06/18 | 6,066 | 6,217 | 6,032 | 6,217 | +125 | +2.1% | 1,848,700 |
| 2025/06/17 | 6,213 | 6,219 | 6,049 | 6,092 | +130 | +2.2% | 2,756,200 |
| 2025/06/16 | 5,808 | 5,967 | 5,789 | 5,962 | +204 | +3.5% | 1,850,900 |
| 2025/06/13 | 5,865 | 5,895 | 5,707 | 5,758 | -7 | -0.1% | 1,722,600 |
| 2025/06/12 | 5,821 | 5,857 | 5,710 | 5,765 | -138 | -2.3% | 1,561,000 |
| 2025/06/11 | 5,860 | 5,940 | 5,816 | 5,903 | +176 | +3.1% | 1,973,700 |
| 2025/06/10 | 5,719 | 5,877 | 5,706 | 5,727 | -13 | -0.2% | 2,026,800 |
| 2025/06/09 | 5,888 | 5,934 | 5,717 | 5,740 | -88 | -1.5% | 1,736,700 |
| 2025/06/06 | 5,981 | 6,034 | 5,825 | 5,828 | +47 | +0.8% | 2,489,200 |
| 2025/06/05 | 5,891 | 5,969 | 5,752 | 5,781 | -158 | -2.7% | 2,189,500 |
| 2025/06/04 | 5,864 | 6,016 | 5,856 | 5,939 | +50 | +0.8% | 1,838,800 |
| 2025/06/03 | 5,926 | 5,964 | 5,818 | 5,889 | -86 | -1.4% | 1,978,400 |
| 2025/06/02 | 5,778 | 6,018 | 5,748 | 5,975 | +64 | +1.1% | 2,165,100 |
| 2025/05/30 | 5,879 | 6,073 | 5,872 | 5,911 | -38 | -0.6% | 2,769,800 |
| 2025/05/29 | 5,977 | 5,994 | 5,789 | 5,949 | +164 | +2.8% | 3,005,400 |
| 2025/05/28 | 5,831 | 5,859 | 5,731 | 5,785 | +218 | +3.9% | 3,974,100 |
| 2025/05/27 | 5,360 | 5,603 | 5,324 | 5,567 | +179 | +3.3% | 2,835,600 |
| 2025/05/26 | 5,270 | 5,480 | 5,240 | 5,388 | +188 | +3.6% | 2,075,500 |
| 2025/05/23 | 5,190 | 5,259 | 5,153 | 5,200 | +3 | +0.1% | 1,157,600 |
| 2025/05/22 | 5,121 | 5,267 | 5,121 | 5,197 | -24 | -0.5% | 1,535,100 |
| 2025/05/21 | 5,255 | 5,328 | 5,172 | 5,221 | -36 | -0.7% | 2,524,100 |
| 2025/05/20 | 5,131 | 5,319 | 5,067 | 5,257 | +199 | +3.9% | 2,860,000 |
| 2025/05/19 | 5,110 | 5,195 | 5,045 | 5,058 | -7 | -0.1% | 1,777,000 |
| 2025/05/16 | 5,088 | 5,116 | 4,954 | 5,065 | -42 | -0.8% | 1,436,700 |
| 2025/05/15 | 5,028 | 5,122 | 5,026 | 5,107 | -1 | ±0% | 2,494,300 |
| 2025/05/14 | 5,077 | 5,205 | 4,994 | 5,108 | +171 | +3.5% | 3,675,400 |
| 2025/05/13 | 5,124 | 5,185 | 4,851 | 4,937 | -29 | -0.6% | 2,946,700 |
1～
50
件表示中 / 3746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 | 621,300円 | +11.0% | -8.1% | 0.64% | 30.98倍 | 1.77倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| 横河電 | 393,100円 | -0.4% | -6.3% | 1.63% | 19.09倍 | 2.14倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| ミネベアミツミ | 238,700円 | -2.2% | +2.9% | 1.89% | 15.97倍 | 1.29倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| ＫＯＫＵＳＡＩ | 330,600円 | +2.1% | -4.7% | 1.09% | 21.42倍 | 3.94倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| 安川電 | 318,400円 | -4.2% | -42.0% | 2.14% | 25.03倍 | 1.91倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
市場注目の銘柄
チャート関連のコラム
