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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,740 | 5,800 | 5,630 | 5,800 | +80 | +1.4% | 508,400 |
| 2021/08/26 | 5,730 | 5,780 | 5,700 | 5,720 | +20 | +0.4% | 386,200 |
| 2021/08/25 | 5,700 | 5,720 | 5,650 | 5,700 | -60 | -1% | 461,700 |
| 2021/08/24 | 5,680 | 5,760 | 5,650 | 5,760 | +210 | +3.8% | 701,700 |
| 2021/08/23 | 5,380 | 5,590 | 5,380 | 5,550 | +180 | +3.4% | 609,600 |
| 2021/08/20 | 5,430 | 5,550 | 5,320 | 5,370 | -80 | -1.5% | 601,900 |
| 2021/08/19 | 5,520 | 5,580 | 5,440 | 5,450 | -170 | -3% | 560,300 |
| 2021/08/18 | 5,510 | 5,660 | 5,430 | 5,620 | +30 | +0.5% | 728,500 |
| 2021/08/17 | 5,760 | 5,780 | 5,580 | 5,590 | -160 | -2.8% | 606,300 |
| 2021/08/16 | 5,780 | 5,800 | 5,700 | 5,750 | ±0 | ±0% | 458,000 |
| 2021/08/13 | 5,660 | 5,750 | 5,660 | 5,750 | +40 | +0.7% | 493,000 |
| 2021/08/12 | 5,790 | 5,840 | 5,640 | 5,710 | -30 | -0.5% | 834,100 |
| 2021/08/11 | 5,890 | 5,910 | 5,720 | 5,740 | -150 | -2.5% | 827,500 |
| 2021/08/10 | 5,890 | 5,960 | 5,840 | 5,890 | -50 | -0.8% | 557,100 |
| 2021/08/06 | 6,060 | 6,070 | 5,920 | 5,940 | -120 | -2% | 831,600 |
| 2021/08/05 | 5,930 | 6,080 | 5,930 | 6,060 | +190 | +3.2% | 1,278,300 |
| 2021/08/04 | 5,840 | 5,940 | 5,810 | 5,870 | +10 | +0.2% | 693,800 |
| 2021/08/03 | 5,810 | 5,900 | 5,810 | 5,860 | +50 | +0.9% | 563,200 |
| 2021/08/02 | 5,860 | 5,890 | 5,800 | 5,810 | +40 | +0.7% | 655,800 |
| 2021/07/30 | 5,900 | 5,990 | 5,750 | 5,770 | -210 | -3.5% | 1,273,800 |
| 2021/07/29 | 5,870 | 5,980 | 5,810 | 5,980 | +200 | +3.5% | 942,800 |
| 2021/07/28 | 5,840 | 5,900 | 5,730 | 5,780 | -150 | -2.5% | 956,000 |
| 2021/07/27 | 5,840 | 5,980 | 5,830 | 5,930 | +140 | +2.4% | 977,800 |
| 2021/07/26 | 5,920 | 5,920 | 5,770 | 5,790 | +50 | +0.9% | 1,069,500 |
| 2021/07/21 | 5,940 | 5,960 | 5,700 | 5,740 | +100 | +1.8% | 1,186,600 |
| 2021/07/20 | 5,620 | 5,830 | 5,610 | 5,640 | -50 | -0.9% | 827,400 |
| 2021/07/19 | 5,750 | 5,810 | 5,640 | 5,690 | -110 | -1.9% | 795,300 |
| 2021/07/16 | 5,700 | 5,860 | 5,700 | 5,800 | +30 | +0.5% | 673,000 |
| 2021/07/15 | 5,780 | 5,860 | 5,700 | 5,770 | -100 | -1.7% | 1,092,000 |
| 2021/07/14 | 6,020 | 6,100 | 5,850 | 5,870 | -120 | -2% | 1,160,500 |
| 2021/07/13 | 6,090 | 6,100 | 5,960 | 5,990 | -80 | -1.3% | 925,300 |
| 2021/07/12 | 6,200 | 6,200 | 6,060 | 6,070 | -30 | -0.5% | 611,400 |
| 2021/07/09 | 6,050 | 6,170 | 5,960 | 6,100 | ±0 | ±0% | 970,600 |
| 2021/07/08 | 6,210 | 6,220 | 6,090 | 6,100 | -160 | -2.6% | 1,054,700 |
| 2021/07/07 | 6,170 | 6,340 | 6,140 | 6,260 | +50 | +0.8% | 1,027,100 |
| 2021/07/06 | 6,130 | 6,220 | 6,100 | 6,210 | +90 | +1.5% | 764,900 |
| 2021/07/05 | 5,990 | 6,150 | 5,960 | 6,120 | +140 | +2.3% | 770,600 |
| 2021/07/02 | 5,900 | 6,010 | 5,880 | 5,980 | +60 | +1% | 713,700 |
| 2021/07/01 | 5,960 | 6,000 | 5,880 | 5,920 | -70 | -1.2% | 814,300 |
| 2021/06/30 | 6,080 | 6,120 | 5,960 | 5,990 | -60 | -1% | 900,000 |
| 2021/06/29 | 6,030 | 6,100 | 5,990 | 6,050 | +150 | +2.5% | 1,115,500 |
| 2021/06/28 | 5,980 | 5,980 | 5,840 | 5,900 | -70 | -1.2% | 556,000 |
| 2021/06/25 | 5,950 | 6,060 | 5,940 | 5,970 | +100 | +1.7% | 1,012,800 |
| 2021/06/24 | 5,910 | 5,930 | 5,850 | 5,870 | -80 | -1.3% | 630,100 |
| 2021/06/23 | 6,060 | 6,060 | 5,870 | 5,950 | -120 | -2% | 1,379,000 |
| 2021/06/22 | 5,990 | 6,070 | 5,860 | 6,070 | +180 | +3.1% | 1,096,600 |
| 2021/06/21 | 5,810 | 5,900 | 5,790 | 5,890 | -60 | -1% | 1,069,600 |
| 2021/06/18 | 5,990 | 6,070 | 5,950 | 5,950 | +60 | +1% | 1,889,200 |
| 2021/06/17 | 5,770 | 5,890 | 5,730 | 5,890 | +70 | +1.2% | 1,227,900 |
| 2021/06/16 | 5,800 | 5,900 | 5,720 | 5,820 | +80 | +1.4% | 1,160,600 |
901～
950
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
