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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 2023/01/25 | 5,230 | 5,310 | 5,200 | 5,280 | +20 | +0.4% | 1,173,300 |
| 2023/01/24 | 5,240 | 5,310 | 5,220 | 5,260 | +190 | +3.7% | 1,422,600 |
| 2023/01/23 | 5,010 | 5,080 | 4,965 | 5,070 | +155 | +3.2% | 984,800 |
| 2023/01/20 | 4,850 | 4,960 | 4,830 | 4,915 | +35 | +0.7% | 907,900 |
| 2023/01/19 | 4,905 | 4,985 | 4,880 | 4,880 | -120 | -2.4% | 1,082,400 |
| 2023/01/18 | 4,980 | 5,110 | 4,870 | 5,000 | +35 | +0.7% | 1,818,600 |
| 2023/01/17 | 4,960 | 4,990 | 4,935 | 4,965 | +45 | +0.9% | 1,697,000 |
| 2023/01/16 | 5,030 | 5,100 | 4,895 | 4,920 | -150 | -3% | 1,464,500 |
| 2023/01/13 | 5,150 | 5,240 | 5,040 | 5,070 | -80 | -1.6% | 1,287,100 |
| 2023/01/12 | 5,200 | 5,260 | 5,150 | 5,150 | -20 | -0.4% | 1,250,500 |
| 2023/01/11 | 5,110 | 5,280 | 5,100 | 5,170 | +140 | +2.8% | 1,697,500 |
| 2023/01/10 | 5,100 | 5,120 | 4,990 | 5,030 | +130 | +2.7% | 1,336,400 |
| 2023/01/06 | 4,745 | 4,925 | 4,715 | 4,900 | +120 | +2.5% | 1,125,300 |
| 2023/01/05 | 4,710 | 4,815 | 4,710 | 4,780 | +140 | +3% | 970,500 |
| 2023/01/04 | 4,645 | 4,740 | 4,630 | 4,640 | -145 | -3% | 878,000 |
| 2022/12/30 | 4,780 | 4,830 | 4,725 | 4,785 | +90 | +1.9% | 1,226,200 |
| 2022/12/29 | 4,595 | 4,695 | 4,590 | 4,695 | +50 | +1.1% | 870,100 |
| 2022/12/28 | 4,575 | 4,670 | 4,545 | 4,645 | +35 | +0.8% | 1,004,500 |
| 2022/12/27 | 4,735 | 4,740 | 4,565 | 4,610 | -85 | -1.8% | 863,600 |
| 2022/12/26 | 4,655 | 4,750 | 4,630 | 4,695 | +15 | +0.3% | 617,300 |
| 2022/12/23 | 4,730 | 4,745 | 4,645 | 4,680 | -150 | -3.1% | 979,800 |
| 2022/12/22 | 4,850 | 4,875 | 4,770 | 4,830 | +95 | +2% | 909,500 |
| 2022/12/21 | 4,810 | 4,910 | 4,675 | 4,735 | -100 | -2.1% | 1,514,400 |
| 2022/12/20 | 5,090 | 5,110 | 4,760 | 4,835 | -325 | -6.3% | 1,885,100 |
| 2022/12/19 | 5,170 | 5,210 | 5,080 | 5,160 | -80 | -1.5% | 1,097,500 |
| 2022/12/16 | 5,290 | 5,320 | 5,220 | 5,240 | -200 | -3.7% | 1,267,300 |
| 2022/12/15 | 5,410 | 5,500 | 5,390 | 5,440 | -20 | -0.4% | 489,400 |
| 2022/12/14 | 5,530 | 5,540 | 5,430 | 5,460 | -30 | -0.5% | 630,200 |
| 2022/12/13 | 5,560 | 5,580 | 5,480 | 5,490 | -40 | -0.7% | 617,800 |
| 2022/12/12 | 5,480 | 5,580 | 5,480 | 5,530 | -50 | -0.9% | 327,300 |
| 2022/12/09 | 5,430 | 5,590 | 5,430 | 5,580 | +120 | +2.2% | 565,300 |
| 2022/12/08 | 5,430 | 5,490 | 5,380 | 5,460 | +30 | +0.6% | 796,800 |
601～
650
件表示中 / 3754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 | 628,600円 | +11.0% | -8.1% | 0.64% | 31.34倍 | 1.79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 | 408,900円 | -0.4% | -6.3% | 1.57% | 19.86倍 | 2.23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 | 241,800円 | -2.2% | +2.9% | 1.86% | 16.18倍 | 1.31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 |
| 安川電 | 318,700円 | -4.2% | -42.0% | 2.13% | 25.05倍 | 1.92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 |
| オムロン | 398,100円 | +2.3% | +69.0% | 2.61% | 27.03倍 | 1.02倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
市場注目の銘柄
チャート関連のコラム
