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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/02/02 | 5,290 | 5,320 | 5,180 | 5,250 | +130 | +2.5% | 1,828,600 |
| 2023/02/01 | 5,200 | 5,280 | 5,100 | 5,120 | +110 | +2.2% | 1,845,200 |
| 2023/01/31 | 5,150 | 5,150 | 5,010 | 5,010 | -150 | -2.9% | 966,200 |
| 2023/01/30 | 5,100 | 5,220 | 5,090 | 5,160 | +110 | +2.2% | 1,089,600 |
| 2023/01/27 | 4,960 | 5,150 | 4,940 | 5,050 | -40 | -0.8% | 1,771,600 |
| 2023/01/26 | 5,280 | 5,310 | 5,080 | 5,090 | -190 | -3.6% | 1,155,800 |
551～
600
件表示中 / 3736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 | 637,000円 | +11.0% | -8.1% | 0.63% | 31.76倍 | 1.81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 |
| 富士電機 | 646,200円 | +1.5% | -1.9% | 2.48% | 11.75倍 | 1.38倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 212,700円 | -2.2% | +2.9% | 2.12% | 14.24倍 | 1.15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 | 336,200円 | +2.1% | -4.7% | 1.07% | 21.79倍 | 4.00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 |
| リコー | 133,200円 | +1.3% | +17.0% | 3.00% | 13.53倍 | 0.74倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
