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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,765 | 3,820 | 3,750 | 3,770 | +5 | +0.1% | 1,226,000 |
| 2022/06/22 | 3,935 | 3,935 | 3,755 | 3,765 | -60 | -1.6% | 1,183,900 |
| 2022/06/21 | 3,790 | 3,875 | 3,720 | 3,825 | +105 | +2.8% | 1,258,400 |
| 2022/06/20 | 3,800 | 3,820 | 3,670 | 3,720 | -40 | -1.1% | 1,458,400 |
| 2022/06/17 | 3,840 | 3,850 | 3,755 | 3,760 | -240 | -6% | 2,469,000 |
| 2022/06/16 | 4,235 | 4,235 | 3,990 | 4,000 | -105 | -2.6% | 2,002,100 |
| 2022/06/15 | 4,120 | 4,175 | 4,095 | 4,105 | -45 | -1.1% | 1,163,700 |
| 2022/06/14 | 4,080 | 4,150 | 4,040 | 4,150 | -60 | -1.4% | 2,935,000 |
| 2022/06/13 | 4,320 | 4,320 | 4,170 | 4,210 | -225 | -5.1% | 1,773,000 |
| 2022/06/10 | 4,445 | 4,475 | 4,385 | 4,435 | -115 | -2.5% | 1,979,900 |
| 2022/06/09 | 4,550 | 4,630 | 4,460 | 4,550 | -170 | -3.6% | 1,633,100 |
| 2022/06/08 | 4,650 | 4,730 | 4,645 | 4,720 | +95 | +2.1% | 927,800 |
| 2022/06/07 | 4,645 | 4,700 | 4,600 | 4,625 | +50 | +1.1% | 1,229,900 |
| 2022/06/06 | 4,535 | 4,585 | 4,490 | 4,575 | -30 | -0.7% | 756,700 |
| 2022/06/03 | 4,655 | 4,680 | 4,565 | 4,605 | +90 | +2% | 1,155,900 |
| 2022/06/02 | 4,445 | 4,590 | 4,435 | 4,515 | +70 | +1.6% | 1,571,600 |
| 2022/06/01 | 4,315 | 4,510 | 4,270 | 4,445 | -290 | -6.1% | 4,185,200 |
| 2022/05/31 | 4,725 | 4,820 | 4,700 | 4,735 | -40 | -0.8% | 2,089,000 |
| 2022/05/30 | 4,700 | 4,785 | 4,675 | 4,775 | +200 | +4.4% | 1,233,000 |
| 2022/05/27 | 4,685 | 4,695 | 4,520 | 4,575 | +40 | +0.9% | 1,470,500 |
| 2022/05/26 | 4,600 | 4,605 | 4,495 | 4,535 | -120 | -2.6% | 1,094,800 |
| 2022/05/25 | 4,625 | 4,670 | 4,575 | 4,655 | -10 | -0.2% | 763,400 |
| 2022/05/24 | 4,810 | 4,815 | 4,660 | 4,665 | -120 | -2.5% | 948,800 |
| 2022/05/23 | 4,890 | 4,895 | 4,745 | 4,785 | -50 | -1% | 699,000 |
| 2022/05/20 | 4,825 | 4,855 | 4,725 | 4,835 | +25 | +0.5% | 993,300 |
| 2022/05/19 | 4,660 | 4,820 | 4,655 | 4,810 | +40 | +0.8% | 966,500 |
| 2022/05/18 | 4,780 | 4,855 | 4,740 | 4,770 | +40 | +0.8% | 1,068,800 |
| 2022/05/17 | 4,730 | 4,760 | 4,685 | 4,730 | ±0 | ±0% | 940,600 |
| 2022/05/16 | 4,755 | 4,805 | 4,695 | 4,730 | +90 | +1.9% | 1,394,100 |
| 2022/05/13 | 4,590 | 4,685 | 4,555 | 4,640 | +175 | +3.9% | 988,700 |
| 2022/05/12 | 4,525 | 4,590 | 4,445 | 4,465 | -165 | -3.6% | 975,800 |
| 2022/05/11 | 4,560 | 4,680 | 4,500 | 4,630 | +60 | +1.3% | 918,400 |
| 2022/05/10 | 4,615 | 4,665 | 4,420 | 4,570 | -80 | -1.7% | 1,275,400 |
| 2022/05/09 | 4,595 | 4,700 | 4,585 | 4,650 | -15 | -0.3% | 1,270,100 |
| 2022/05/06 | 4,870 | 4,875 | 4,615 | 4,665 | -160 | -3.3% | 2,704,100 |
| 2022/05/02 | 4,870 | 4,910 | 4,725 | 4,825 | -115 | -2.3% | 2,367,500 |
| 2022/04/28 | 4,830 | 5,010 | 4,710 | 4,940 | -360 | -6.8% | 4,329,200 |
| 2022/04/27 | 5,080 | 5,330 | 5,010 | 5,300 | +20 | +0.4% | 1,707,600 |
| 2022/04/26 | 5,330 | 5,330 | 5,180 | 5,280 | +90 | +1.7% | 1,323,900 |
| 2022/04/25 | 5,210 | 5,250 | 5,180 | 5,190 | -260 | -4.8% | 1,388,700 |
| 2022/04/22 | 5,470 | 5,510 | 5,380 | 5,450 | -90 | -1.6% | 993,000 |
| 2022/04/21 | 5,480 | 5,620 | 5,470 | 5,540 | +50 | +0.9% | 794,300 |
| 2022/04/20 | 5,640 | 5,650 | 5,440 | 5,490 | -70 | -1.3% | 848,400 |
| 2022/04/19 | 5,460 | 5,580 | 5,420 | 5,560 | +270 | +5.1% | 1,186,900 |
| 2022/04/18 | 5,270 | 5,300 | 5,170 | 5,290 | -60 | -1.1% | 667,000 |
| 2022/04/15 | 5,260 | 5,390 | 5,260 | 5,350 | -140 | -2.6% | 709,700 |
| 2022/04/14 | 5,470 | 5,500 | 5,370 | 5,490 | +60 | +1.1% | 1,096,200 |
| 2022/04/13 | 5,250 | 5,430 | 5,230 | 5,430 | +250 | +4.8% | 1,538,600 |
| 2022/04/12 | 5,230 | 5,230 | 5,080 | 5,180 | -80 | -1.5% | 1,100,700 |
| 2022/04/11 | 5,350 | 5,380 | 5,190 | 5,260 | -150 | -2.8% | 1,263,500 |
701～
750
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
