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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 6,100 | 6,190 | 6,050 | 6,050 | -110 | -1.8% | 859,700 |
| 2022/03/30 | 6,300 | 6,330 | 6,060 | 6,160 | -90 | -1.4% | 931,700 |
| 2022/03/29 | 6,220 | 6,250 | 6,170 | 6,250 | +120 | +2% | 677,500 |
| 2022/03/28 | 6,170 | 6,180 | 6,050 | 6,130 | -90 | -1.4% | 555,900 |
| 2022/03/25 | 6,260 | 6,290 | 6,170 | 6,220 | +60 | +1% | 902,800 |
| 2022/03/24 | 5,940 | 6,160 | 5,930 | 6,160 | +120 | +2% | 853,100 |
| 2022/03/23 | 5,950 | 6,080 | 5,930 | 6,040 | +230 | +4% | 864,800 |
| 2022/03/22 | 5,830 | 5,890 | 5,730 | 5,810 | +20 | +0.3% | 892,100 |
| 2022/03/18 | 5,700 | 5,820 | 5,700 | 5,790 | +100 | +1.8% | 977,400 |
| 2022/03/17 | 5,790 | 5,870 | 5,640 | 5,690 | +290 | +5.4% | 1,246,500 |
| 2022/03/16 | 5,390 | 5,450 | 5,340 | 5,400 | +200 | +3.8% | 969,700 |
| 2022/03/15 | 5,160 | 5,320 | 5,140 | 5,200 | +50 | +1% | 742,300 |
| 2022/03/14 | 5,200 | 5,310 | 5,120 | 5,150 | -10 | -0.2% | 992,600 |
| 2022/03/11 | 5,360 | 5,370 | 5,110 | 5,160 | -370 | -6.7% | 1,307,300 |
| 2022/03/10 | 5,420 | 5,540 | 5,350 | 5,530 | +360 | +7% | 1,368,700 |
| 2022/03/09 | 5,220 | 5,270 | 5,070 | 5,170 | -70 | -1.3% | 999,800 |
| 2022/03/08 | 5,000 | 5,330 | 4,990 | 5,240 | +20 | +0.4% | 1,483,700 |
| 2022/03/07 | 5,240 | 5,300 | 5,180 | 5,220 | -260 | -4.7% | 1,282,500 |
| 2022/03/04 | 5,580 | 5,590 | 5,370 | 5,480 | -180 | -3.2% | 1,124,300 |
| 2022/03/03 | 5,720 | 5,770 | 5,570 | 5,660 | +40 | +0.7% | 924,700 |
| 2022/03/02 | 5,540 | 5,740 | 5,530 | 5,620 | -60 | -1.1% | 1,093,400 |
| 2022/03/01 | 5,660 | 5,800 | 5,610 | 5,680 | +160 | +2.9% | 1,369,500 |
| 2022/02/28 | 5,500 | 5,560 | 5,400 | 5,520 | +10 | +0.2% | 1,130,500 |
| 2022/02/25 | 5,360 | 5,560 | 5,260 | 5,510 | +350 | +6.8% | 1,448,900 |
| 2022/02/24 | 5,180 | 5,250 | 5,040 | 5,160 | -100 | -1.9% | 1,602,700 |
| 2022/02/22 | 5,340 | 5,380 | 5,090 | 5,260 | -180 | -3.3% | 2,207,400 |
| 2022/02/21 | 5,500 | 5,590 | 5,420 | 5,440 | -260 | -4.6% | 1,448,500 |
| 2022/02/18 | 5,600 | 5,760 | 5,540 | 5,700 | -30 | -0.5% | 911,200 |
| 2022/02/17 | 5,830 | 5,840 | 5,710 | 5,730 | -60 | -1% | 872,200 |
| 2022/02/16 | 5,820 | 5,830 | 5,700 | 5,790 | +140 | +2.5% | 1,129,400 |
| 2022/02/15 | 5,680 | 5,710 | 5,580 | 5,650 | +20 | +0.4% | 888,100 |
| 2022/02/14 | 5,680 | 5,730 | 5,580 | 5,630 | -280 | -4.7% | 1,049,100 |
| 2022/02/10 | 5,900 | 6,020 | 5,760 | 5,910 | +110 | +1.9% | 1,252,700 |
| 2022/02/09 | 5,780 | 5,880 | 5,690 | 5,800 | +110 | +1.9% | 1,308,100 |
| 2022/02/08 | 5,910 | 6,110 | 5,680 | 5,690 | -340 | -5.6% | 2,513,100 |
| 2022/02/07 | 6,180 | 6,180 | 5,820 | 6,030 | -340 | -5.3% | 2,702,100 |
| 2022/02/04 | 6,130 | 6,400 | 6,110 | 6,370 | +180 | +2.9% | 1,290,800 |
| 2022/02/03 | 6,310 | 6,420 | 6,150 | 6,190 | -310 | -4.8% | 1,218,100 |
| 2022/02/02 | 6,230 | 6,500 | 6,200 | 6,500 | +280 | +4.5% | 1,156,700 |
| 2022/02/01 | 6,470 | 6,520 | 6,150 | 6,220 | -80 | -1.3% | 1,499,800 |
| 2022/01/31 | 6,010 | 6,410 | 5,990 | 6,300 | +380 | +6.4% | 1,562,100 |
| 2022/01/28 | 5,830 | 5,960 | 5,630 | 5,920 | +250 | +4.4% | 1,711,300 |
| 2022/01/27 | 5,990 | 6,100 | 5,630 | 5,670 | -260 | -4.4% | 1,551,300 |
| 2022/01/26 | 5,860 | 6,040 | 5,680 | 5,930 | +90 | +1.5% | 1,317,900 |
| 2022/01/25 | 6,180 | 6,230 | 5,820 | 5,840 | -360 | -5.8% | 1,400,200 |
| 2022/01/24 | 6,100 | 6,240 | 6,010 | 6,200 | -60 | -1% | 1,115,900 |
| 2022/01/21 | 6,120 | 6,270 | 6,080 | 6,260 | -110 | -1.7% | 1,305,100 |
| 2022/01/20 | 6,300 | 6,440 | 6,180 | 6,370 | +10 | +0.2% | 1,127,900 |
| 2022/01/19 | 6,590 | 6,590 | 6,340 | 6,360 | -400 | -5.9% | 1,472,800 |
| 2022/01/18 | 6,710 | 6,850 | 6,640 | 6,760 | +60 | +0.9% | 1,040,100 |
801～
850
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% | 14.23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 | 3.99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% | 13.54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
