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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 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 |
| 2022/01/17 | 6,760 | 6,850 | 6,610 | 6,700 | +10 | +0.1% | 824,800 |
| 2022/01/14 | 6,690 | 6,700 | 6,570 | 6,690 | -100 | -1.5% | 1,165,900 |
| 2022/01/13 | 6,720 | 6,850 | 6,710 | 6,790 | +50 | +0.7% | 942,200 |
| 2022/01/12 | 6,590 | 6,770 | 6,520 | 6,740 | +290 | +4.5% | 928,700 |
| 2022/01/11 | 6,590 | 6,630 | 6,420 | 6,450 | -150 | -2.3% | 1,090,600 |
| 2022/01/07 | 6,780 | 6,800 | 6,490 | 6,600 | -30 | -0.5% | 1,007,600 |
| 2022/01/06 | 6,800 | 6,820 | 6,610 | 6,630 | -330 | -4.7% | 1,379,400 |
| 2022/01/05 | 6,900 | 6,980 | 6,860 | 6,960 | -80 | -1.1% | 1,371,400 |
| 2022/01/04 | 6,940 | 7,070 | 6,890 | 7,040 | +200 | +2.9% | 1,297,400 |
| 2021/12/30 | 6,780 | 6,880 | 6,750 | 6,840 | +50 | +0.7% | 488,600 |
| 2021/12/29 | 6,890 | 6,900 | 6,760 | 6,790 | -150 | -2.2% | 513,700 |
| 2021/12/28 | 6,870 | 6,940 | 6,810 | 6,940 | +110 | +1.6% | 691,900 |
| 2021/12/27 | 6,830 | 6,850 | 6,770 | 6,830 | +40 | +0.6% | 402,800 |
| 2021/12/24 | 6,860 | 6,880 | 6,730 | 6,790 | -60 | -0.9% | 533,100 |
| 2021/12/23 | 6,820 | 6,850 | 6,770 | 6,850 | +90 | +1.3% | 460,800 |
| 2021/12/22 | 6,710 | 6,790 | 6,650 | 6,760 | +50 | +0.7% | 738,900 |
| 2021/12/21 | 6,630 | 6,720 | 6,520 | 6,710 | +180 | +2.8% | 939,000 |
| 2021/12/20 | 6,750 | 6,760 | 6,530 | 6,530 | -250 | -3.7% | 1,018,700 |
| 2021/12/17 | 6,850 | 6,900 | 6,760 | 6,780 | -220 | -3.1% | 1,304,100 |
| 2021/12/16 | 7,050 | 7,090 | 6,870 | 7,000 | +210 | +3.1% | 936,600 |
| 2021/12/15 | 6,720 | 6,850 | 6,700 | 6,790 | -30 | -0.4% | 788,200 |
| 2021/12/14 | 6,900 | 7,000 | 6,780 | 6,820 | -170 | -2.4% | 1,083,300 |
| 2021/12/13 | 6,960 | 7,060 | 6,940 | 6,990 | +130 | +1.9% | 570,900 |
| 2021/12/10 | 6,920 | 6,940 | 6,830 | 6,860 | -110 | -1.6% | 727,100 |
| 2021/12/09 | 7,120 | 7,180 | 6,970 | 6,970 | -130 | -1.8% | 681,000 |
| 2021/12/08 | 7,130 | 7,210 | 7,020 | 7,100 | +180 | +2.6% | 1,181,100 |
| 2021/12/07 | 6,850 | 6,930 | 6,780 | 6,920 | +90 | +1.3% | 1,031,500 |
| 2021/12/06 | 7,050 | 7,050 | 6,780 | 6,830 | -180 | -2.6% | 1,126,500 |
| 2021/12/03 | 6,890 | 7,010 | 6,820 | 7,010 | +220 | +3.2% | 1,365,700 |
| 2021/12/02 | 6,970 | 7,170 | 6,710 | 6,790 | -250 | -3.6% | 1,862,900 |
| 2021/12/01 | 7,050 | 7,060 | 6,740 | 7,040 | -30 | -0.4% | 2,049,900 |
| 2021/11/30 | 7,150 | 7,380 | 7,060 | 7,070 | +70 | +1% | 2,376,100 |
| 2021/11/29 | 6,920 | 7,050 | 6,830 | 7,000 | +30 | +0.4% | 1,262,700 |
| 2021/11/26 | 7,020 | 7,080 | 6,890 | 6,970 | -20 | -0.3% | 1,471,900 |
| 2021/11/25 | 6,870 | 7,000 | 6,810 | 6,990 | +190 | +2.8% | 1,475,300 |
| 2021/11/24 | 6,850 | 6,860 | 6,720 | 6,800 | -200 | -2.9% | 1,396,100 |
| 2021/11/22 | 6,900 | 7,020 | 6,810 | 7,000 | +140 | +2% | 1,084,800 |
| 2021/11/19 | 6,800 | 6,910 | 6,760 | 6,860 | +260 | +3.9% | 1,715,500 |
| 2021/11/18 | 6,760 | 6,840 | 6,570 | 6,600 | -190 | -2.8% | 1,243,100 |
| 2021/11/17 | 6,910 | 6,940 | 6,770 | 6,790 | -60 | -0.9% | 771,200 |
| 2021/11/16 | 6,980 | 6,980 | 6,800 | 6,850 | -70 | -1% | 998,700 |
| 2021/11/15 | 6,920 | 6,970 | 6,900 | 6,920 | +40 | +0.6% | 552,600 |
| 2021/11/12 | 6,940 | 6,990 | 6,840 | 6,880 | +40 | +0.6% | 719,700 |
| 2021/11/11 | 6,810 | 6,870 | 6,700 | 6,840 | -40 | -0.6% | 779,400 |
801～
850
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
