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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,936 | 4,070 | 3,914 | 4,053 | +101 | +2.6% | 1,232,500 |
| 2025/04/30 | 3,864 | 3,979 | 3,854 | 3,952 | +69 | +1.8% | 1,313,400 |
| 2025/04/28 | 3,890 | 3,929 | 3,860 | 3,883 | -3 | -0.1% | 1,106,300 |
| 2025/04/25 | 3,853 | 3,991 | 3,841 | 3,886 | +108 | +2.9% | 1,895,300 |
| 2025/04/24 | 3,712 | 3,847 | 3,685 | 3,778 | +206 | +5.8% | 2,529,800 |
| 2025/04/23 | 3,614 | 3,674 | 3,567 | 3,572 | +122 | +3.5% | 1,959,700 |
| 2025/04/22 | 3,400 | 3,467 | 3,360 | 3,450 | -7 | -0.2% | 1,843,700 |
| 2025/04/21 | 3,552 | 3,563 | 3,426 | 3,457 | -94 | -2.6% | 1,232,500 |
| 2025/04/18 | 3,631 | 3,635 | 3,495 | 3,551 | -76 | -2.1% | 1,368,400 |
| 2025/04/17 | 3,559 | 3,638 | 3,535 | 3,627 | +115 | +3.3% | 1,352,800 |
| 2025/04/16 | 3,636 | 3,676 | 3,452 | 3,512 | -185 | -5% | 1,894,700 |
| 2025/04/15 | 3,636 | 3,736 | 3,636 | 3,697 | +75 | +2.1% | 1,032,300 |
| 2025/04/14 | 3,678 | 3,744 | 3,594 | 3,622 | +14 | +0.4% | 1,341,100 |
| 2025/04/11 | 3,365 | 3,629 | 3,313 | 3,608 | -37 | -1% | 2,471,800 |
| 2025/04/10 | 3,600 | 3,645 | 3,534 | 3,645 | +485 | +15.3% | 3,574,300 |
| 2025/04/09 | 3,200 | 3,209 | 3,040 | 3,160 | -218 | -6.5% | 3,407,300 |
| 2025/04/08 | 3,218 | 3,394 | 3,215 | 3,378 | +403 | +13.5% | 3,063,900 |
| 2025/04/07 | 2,956 | 3,142 | 2,956 | 2,975 | -681 | -18.6% | 3,728,300 |
| 2025/04/04 | 3,862 | 3,904 | 3,537 | 3,656 | -306 | -7.7% | 2,537,500 |
| 2025/04/03 | 3,835 | 3,989 | 3,821 | 3,962 | -142 | -3.5% | 1,487,900 |
| 2025/04/02 | 4,047 | 4,133 | 4,047 | 4,104 | +48 | +1.2% | 1,053,600 |
| 2025/04/01 | 4,027 | 4,132 | 4,001 | 4,056 | +67 | +1.7% | 1,459,200 |
| 2025/03/31 | 3,954 | 4,005 | 3,880 | 3,989 | -105 | -2.6% | 1,841,900 |
| 2025/03/28 | 4,292 | 4,313 | 4,080 | 4,094 | -207 | -4.8% | 1,736,100 |
| 2025/03/27 | 4,331 | 4,375 | 4,253 | 4,301 | -161 | -3.6% | 1,755,900 |
| 2025/03/26 | 4,498 | 4,530 | 4,404 | 4,462 | +42 | +1% | 1,062,700 |
| 2025/03/25 | 4,426 | 4,550 | 4,403 | 4,420 | +98 | +2.3% | 1,726,600 |
| 2025/03/24 | 4,297 | 4,392 | 4,246 | 4,322 | +66 | +1.6% | 1,335,000 |
| 2025/03/21 | 4,376 | 4,390 | 4,233 | 4,256 | -189 | -4.3% | 2,054,000 |
| 2025/03/19 | 4,490 | 4,517 | 4,418 | 4,445 | -45 | -1% | 1,568,500 |
| 2025/03/18 | 4,500 | 4,577 | 4,456 | 4,490 | +117 | +2.7% | 1,578,200 |
| 2025/03/17 | 4,390 | 4,459 | 4,362 | 4,373 | -17 | -0.4% | 1,308,000 |
| 2025/03/14 | 4,327 | 4,414 | 4,325 | 4,390 | +83 | +1.9% | 1,847,800 |
| 2025/03/13 | 4,403 | 4,575 | 4,294 | 4,307 | +133 | +3.2% | 3,301,800 |
| 2025/03/12 | 4,173 | 4,395 | 4,136 | 4,174 | ±0 | ±0% | 3,372,100 |
| 2025/03/11 | 4,250 | 4,263 | 4,090 | 4,174 | -180 | -4.1% | 2,048,300 |
| 2025/03/10 | 4,185 | 4,398 | 4,159 | 4,354 | +187 | +4.5% | 2,042,000 |
| 2025/03/07 | 4,115 | 4,261 | 4,112 | 4,167 | -16 | -0.4% | 1,784,700 |
| 2025/03/06 | 4,217 | 4,246 | 4,156 | 4,183 | -9 | -0.2% | 1,429,400 |
| 2025/03/05 | 4,110 | 4,252 | 4,105 | 4,192 | +75 | +1.8% | 2,022,100 |
| 2025/03/04 | 4,150 | 4,183 | 4,051 | 4,117 | -211 | -4.9% | 2,250,700 |
| 2025/03/03 | 4,130 | 4,398 | 4,103 | 4,328 | +271 | +6.7% | 3,419,300 |
| 2025/02/28 | 3,927 | 4,089 | 3,927 | 4,057 | +70 | +1.8% | 4,202,100 |
| 2025/02/27 | 3,800 | 4,012 | 3,798 | 3,987 | +246 | +6.6% | 3,683,900 |
| 2025/02/26 | 3,659 | 3,784 | 3,646 | 3,741 | +86 | +2.4% | 1,870,300 |
| 2025/02/25 | 3,721 | 3,770 | 3,655 | 3,655 | -175 | -4.6% | 2,097,100 |
| 2025/02/21 | 3,645 | 3,830 | 3,633 | 3,830 | +206 | +5.7% | 2,310,700 |
| 2025/02/20 | 3,657 | 3,662 | 3,593 | 3,624 | -85 | -2.3% | 1,561,400 |
| 2025/02/19 | 3,598 | 3,718 | 3,581 | 3,709 | +65 | +1.8% | 2,117,300 |
| 2025/02/18 | 3,650 | 3,677 | 3,622 | 3,644 | -18 | -0.5% | 1,791,700 |
1～
50
件表示中 / 3691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 | 405,300円 | -0.1% | -21.8% | 0.99% | 22.63倍 | 1.15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 |
| ブラザー | 253,000円 | +6.3% | +52.3% | 3.95% | 11.35倍 | 0.97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 |
| ヒロセ電 | 1,640,500円 | +14.8% | +16.1% | 2.99% | 17.35倍 | 1.50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 |
| シャープ | 84,100円 | -8.3% | - | 0.00% | 54.61倍 | 4.20倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| 小糸製 | 173,700円 | -5.3% | -12.5% | 3.22% | 22.40倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
