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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 8,488 | 8,546 | 8,393 | 8,407 | +20 | +0.2% | 1,706,700 |
| 2025/09/12 | 8,462 | 8,587 | 8,325 | 8,387 | -76 | -0.9% | 2,669,000 |
| 2025/09/11 | 8,270 | 8,463 | 8,165 | 8,463 | +643 | +8.2% | 5,114,400 |
| 2025/09/10 | 7,726 | 7,958 | 7,589 | 7,820 | +622 | +8.6% | 5,313,600 |
| 2025/09/09 | 7,300 | 7,304 | 7,064 | 7,198 | -69 | -0.9% | 2,196,700 |
| 2025/09/08 | 7,297 | 7,297 | 7,146 | 7,267 | +53 | +0.7% | 1,060,700 |
| 2025/09/05 | 7,180 | 7,248 | 7,144 | 7,214 | +246 | +3.5% | 1,955,000 |
| 2025/09/04 | 6,960 | 7,048 | 6,895 | 6,968 | -10 | -0.1% | 1,437,600 |
| 2025/09/03 | 6,935 | 7,077 | 6,931 | 6,978 | -25 | -0.4% | 861,000 |
| 2025/09/02 | 7,000 | 7,071 | 6,968 | 7,003 | -7 | -0.1% | 958,000 |
| 2025/09/01 | 7,070 | 7,140 | 6,825 | 7,010 | -232 | -3.2% | 2,062,400 |
| 2025/08/29 | 7,470 | 7,471 | 7,204 | 7,242 | -243 | -3.2% | 1,930,700 |
| 2025/08/28 | 7,242 | 7,535 | 7,200 | 7,485 | +150 | +2% | 1,551,500 |
| 2025/08/27 | 7,373 | 7,411 | 7,272 | 7,335 | -65 | -0.9% | 1,633,000 |
| 2025/08/26 | 7,188 | 7,461 | 7,103 | 7,400 | +180 | +2.5% | 1,776,900 |
| 2025/08/25 | 7,392 | 7,580 | 7,188 | 7,220 | +162 | +2.3% | 1,841,000 |
| 2025/08/22 | 6,826 | 7,114 | 6,813 | 7,058 | +257 | +3.8% | 2,356,500 |
| 2025/08/21 | 6,700 | 6,853 | 6,651 | 6,801 | +69 | +1% | 1,276,800 |
| 2025/08/20 | 6,851 | 6,865 | 6,593 | 6,732 | -283 | -4% | 2,629,900 |
| 2025/08/19 | 7,050 | 7,160 | 6,966 | 7,015 | +47 | +0.7% | 2,150,000 |
| 2025/08/18 | 6,950 | 6,978 | 6,844 | 6,968 | +79 | +1.1% | 1,383,600 |
| 2025/08/15 | 6,795 | 6,930 | 6,717 | 6,889 | +240 | +3.6% | 2,103,100 |
| 2025/08/14 | 6,555 | 6,702 | 6,432 | 6,649 | +11 | +0.2% | 1,751,800 |
| 2025/08/13 | 6,750 | 6,766 | 6,593 | 6,638 | -33 | -0.5% | 2,037,700 |
| 2025/08/12 | 6,739 | 6,870 | 6,622 | 6,671 | +67 | +1% | 2,418,000 |
| 2025/08/08 | 6,623 | 6,640 | 6,473 | 6,604 | -72 | -1.1% | 2,086,900 |
| 2025/08/07 | 6,734 | 6,877 | 6,656 | 6,676 | -100 | -1.5% | 1,974,300 |
| 2025/08/06 | 6,800 | 6,860 | 6,680 | 6,776 | -106 | -1.5% | 2,360,000 |
| 2025/08/05 | 6,701 | 6,892 | 6,508 | 6,882 | +323 | +4.9% | 5,013,600 |
| 2025/08/04 | 6,332 | 6,596 | 6,241 | 6,559 | +273 | +4.3% | 6,619,700 |
| 2025/08/01 | 6,316 | 6,358 | 6,150 | 6,286 | -174 | -2.7% | 2,267,100 |
| 2025/07/31 | 6,317 | 6,496 | 6,316 | 6,460 | +123 | +1.9% | 1,243,300 |
| 2025/07/30 | 6,300 | 6,389 | 6,248 | 6,337 | +106 | +1.7% | 1,666,600 |
| 2025/07/29 | 6,264 | 6,277 | 6,167 | 6,231 | -129 | -2% | 1,477,800 |
| 2025/07/28 | 6,215 | 6,367 | 6,162 | 6,360 | +92 | +1.5% | 1,430,200 |
| 2025/07/25 | 6,201 | 6,327 | 6,199 | 6,268 | +16 | +0.3% | 1,200,500 |
| 2025/07/24 | 6,169 | 6,287 | 6,169 | 6,252 | +108 | +1.8% | 1,116,400 |
| 2025/07/23 | 6,300 | 6,322 | 6,083 | 6,144 | -105 | -1.7% | 2,046,200 |
| 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 |
1～
50
件表示中 / 3784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 | 840,700円 | +12.3% | +6.5% | 0.48% | 34.52倍 | 2.39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 |
| シスメックス | 188,500円 | +5.2% | +7.9% | 2.02% | 20.62倍 | 2.54倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| 横河電 | 441,700円 | -0.4% | -6.3% | 1.45% | 21.42倍 | 2.40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 | 276,200円 | -0.8% | +15.0% | 1.81% | 16.49倍 | 1.49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 |
| ローム | 215,300円 | -1.9% | - | 2.32% | 118.75倍 | 0.93倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
市場注目の銘柄
チャート関連のコラム
