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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 5,210 | 5,300 | 5,180 | 5,280 | +90 | +1.7% | 702,900 |
| 2023/04/14 | 5,230 | 5,230 | 5,150 | 5,190 | +30 | +0.6% | 589,800 |
| 2023/04/13 | 5,160 | 5,170 | 5,100 | 5,160 | -60 | -1.1% | 822,500 |
| 2023/04/12 | 5,190 | 5,240 | 5,170 | 5,220 | +10 | +0.2% | 668,000 |
| 2023/04/11 | 5,220 | 5,270 | 5,200 | 5,210 | +140 | +2.8% | 871,400 |
| 2023/04/10 | 5,100 | 5,110 | 5,010 | 5,070 | +20 | +0.4% | 556,700 |
| 2023/04/07 | 5,010 | 5,090 | 5,000 | 5,050 | +90 | +1.8% | 911,300 |
| 2023/04/06 | 4,975 | 5,000 | 4,925 | 4,960 | -130 | -2.6% | 1,189,900 |
| 2023/04/05 | 5,100 | 5,120 | 5,030 | 5,090 | -70 | -1.4% | 748,800 |
| 2023/04/04 | 5,150 | 5,180 | 5,070 | 5,160 | -20 | -0.4% | 1,042,200 |
| 2023/04/03 | 5,290 | 5,290 | 5,150 | 5,180 | -80 | -1.5% | 936,000 |
| 2023/03/31 | 5,120 | 5,300 | 5,120 | 5,260 | +180 | +3.5% | 1,602,500 |
| 2023/03/30 | 5,030 | 5,100 | 4,985 | 5,080 | +215 | +4.4% | 1,697,200 |
| 2023/03/29 | 4,755 | 4,865 | 4,750 | 4,865 | +50 | +1% | 971,800 |
| 2023/03/28 | 4,810 | 4,825 | 4,765 | 4,815 | -65 | -1.3% | 845,400 |
| 2023/03/27 | 4,880 | 4,930 | 4,865 | 4,880 | -150 | -3% | 1,399,900 |
| 2023/03/24 | 4,780 | 5,040 | 4,770 | 5,030 | +255 | +5.3% | 1,502,800 |
| 2023/03/23 | 4,775 | 4,790 | 4,710 | 4,775 | -70 | -1.4% | 991,500 |
| 2023/03/22 | 4,880 | 4,935 | 4,835 | 4,845 | -45 | -0.9% | 1,643,100 |
| 2023/03/20 | 5,000 | 5,030 | 4,885 | 4,890 | -120 | -2.4% | 1,023,600 |
| 2023/03/17 | 4,875 | 5,030 | 4,870 | 5,010 | +190 | +3.9% | 1,349,600 |
| 2023/03/16 | 4,715 | 4,850 | 4,695 | 4,820 | -35 | -0.7% | 1,241,100 |
| 2023/03/15 | 4,900 | 4,905 | 4,795 | 4,855 | +25 | +0.5% | 863,000 |
| 2023/03/14 | 4,830 | 4,855 | 4,775 | 4,830 | -55 | -1.1% | 911,900 |
| 2023/03/13 | 4,800 | 4,895 | 4,735 | 4,885 | ±0 | ±0% | 893,400 |
| 2023/03/10 | 4,905 | 4,920 | 4,845 | 4,885 | -90 | -1.8% | 1,158,500 |
| 2023/03/09 | 5,000 | 5,030 | 4,950 | 4,975 | +75 | +1.5% | 1,153,100 |
| 2023/03/08 | 4,875 | 4,925 | 4,860 | 4,900 | -35 | -0.7% | 846,100 |
| 2023/03/07 | 5,030 | 5,030 | 4,920 | 4,935 | -135 | -2.7% | 1,600,700 |
| 2023/03/06 | 5,000 | 5,070 | 4,980 | 5,070 | +175 | +3.6% | 1,229,500 |
| 2023/03/03 | 4,950 | 4,955 | 4,830 | 4,895 | +35 | +0.7% | 1,323,800 |
| 2023/03/02 | 4,815 | 4,885 | 4,815 | 4,860 | +30 | +0.6% | 1,429,300 |
| 2023/03/01 | 4,710 | 4,875 | 4,700 | 4,830 | +155 | +3.3% | 1,436,400 |
| 2023/02/28 | 4,630 | 4,690 | 4,615 | 4,675 | +80 | +1.7% | 1,300,900 |
| 2023/02/27 | 4,560 | 4,630 | 4,535 | 4,595 | -35 | -0.8% | 921,800 |
| 2023/02/24 | 4,555 | 4,645 | 4,515 | 4,630 | +245 | +5.6% | 2,016,700 |
| 2023/02/22 | 4,425 | 4,435 | 4,350 | 4,385 | -110 | -2.4% | 1,120,800 |
| 2023/02/21 | 4,530 | 4,535 | 4,485 | 4,495 | +5 | +0.1% | 523,900 |
| 2023/02/20 | 4,510 | 4,525 | 4,460 | 4,490 | -75 | -1.6% | 867,900 |
| 2023/02/17 | 4,615 | 4,620 | 4,520 | 4,565 | -120 | -2.6% | 1,086,500 |
| 2023/02/16 | 4,685 | 4,695 | 4,640 | 4,685 | +70 | +1.5% | 737,300 |
| 2023/02/15 | 4,735 | 4,735 | 4,610 | 4,615 | -85 | -1.8% | 887,400 |
| 2023/02/14 | 4,700 | 4,735 | 4,670 | 4,700 | +25 | +0.5% | 757,400 |
| 2023/02/13 | 4,700 | 4,780 | 4,675 | 4,675 | -80 | -1.7% | 1,281,700 |
| 2023/02/10 | 4,780 | 4,815 | 4,740 | 4,755 | -60 | -1.2% | 1,256,900 |
| 2023/02/09 | 4,895 | 4,900 | 4,760 | 4,815 | -150 | -3% | 1,614,300 |
| 2023/02/08 | 5,050 | 5,120 | 4,950 | 4,965 | -30 | -0.6% | 1,414,800 |
| 2023/02/07 | 5,020 | 5,080 | 4,985 | 4,995 | +15 | +0.3% | 1,326,900 |
| 2023/02/06 | 5,060 | 5,090 | 4,925 | 4,980 | -180 | -3.5% | 2,638,100 |
| 2023/02/03 | 5,080 | 5,240 | 4,990 | 5,160 | -90 | -1.7% | 3,341,600 |
501～
550
件表示中 / 3692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 | 408,500円 | -0.1% | -21.8% | 0.98% | 22.81倍 | 1.16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 | 252,700円 | +6.3% | +52.3% | 3.96% | 11.33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 | 1,646,500円 | +14.8% | +16.1% | 2.98% | 17.41倍 | 1.51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 |
| 小糸製 | 182,700円 | -5.3% | -12.5% | 3.07% | 23.56倍 | 0.83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 |
| シャープ | 85,200円 | -8.3% | - | 0.00% | 55.32倍 | 4.26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 |
市場注目の銘柄
チャート関連のコラム
