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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 5,121 | 5,267 | 5,121 | 5,197 | -24 | -0.5% | 1,535,100 |
| 2025/05/21 | 5,255 | 5,328 | 5,172 | 5,221 | -36 | -0.7% | 2,524,100 |
| 2025/05/20 | 5,131 | 5,319 | 5,067 | 5,257 | +199 | +3.9% | 2,860,000 |
| 2025/05/19 | 5,110 | 5,195 | 5,045 | 5,058 | -7 | -0.1% | 1,777,000 |
| 2025/05/16 | 5,088 | 5,116 | 4,954 | 5,065 | -42 | -0.8% | 1,436,700 |
| 2025/05/15 | 5,028 | 5,122 | 5,026 | 5,107 | -1 | ±0% | 2,494,300 |
| 2025/05/14 | 5,077 | 5,205 | 4,994 | 5,108 | +171 | +3.5% | 3,675,400 |
| 2025/05/13 | 5,124 | 5,185 | 4,851 | 4,937 | -29 | -0.6% | 2,946,700 |
| 2025/05/12 | 5,064 | 5,121 | 4,920 | 4,966 | +142 | +2.9% | 6,637,300 |
| 2025/05/09 | 4,623 | 4,824 | 4,561 | 4,824 | +700 | +17% | 7,696,800 |
| 2025/05/08 | 4,140 | 4,198 | 4,037 | 4,124 | +124 | +3.1% | 2,629,700 |
| 2025/05/07 | 4,095 | 4,124 | 4,000 | 4,000 | -85 | -2.1% | 1,168,700 |
| 2025/05/02 | 4,100 | 4,135 | 4,013 | 4,085 | +32 | +0.8% | 965,300 |
| 2025/05/01 | 3,936 | 4,070 | 3,914 | 4,053 | +101 | +2.6% | 1,232,500 |
| 2025/04/30 | 3,864 | 3,979 | 3,854 | 3,952 | +69 | +1.8% | 1,313,400 |
| 2025/04/28 | 3,890 | 3,929 | 3,860 | 3,883 | -3 | -0.1% | 1,106,300 |
| 2025/04/25 | 3,853 | 3,991 | 3,841 | 3,886 | +108 | +2.9% | 1,895,300 |
| 2025/04/24 | 3,712 | 3,847 | 3,685 | 3,778 | +206 | +5.8% | 2,529,800 |
| 2025/04/23 | 3,614 | 3,674 | 3,567 | 3,572 | +122 | +3.5% | 1,959,700 |
| 2025/04/22 | 3,400 | 3,467 | 3,360 | 3,450 | -7 | -0.2% | 1,843,700 |
| 2025/04/21 | 3,552 | 3,563 | 3,426 | 3,457 | -94 | -2.6% | 1,232,500 |
| 2025/04/18 | 3,631 | 3,635 | 3,495 | 3,551 | -76 | -2.1% | 1,368,400 |
| 2025/04/17 | 3,559 | 3,638 | 3,535 | 3,627 | +115 | +3.3% | 1,352,800 |
| 2025/04/16 | 3,636 | 3,676 | 3,452 | 3,512 | -185 | -5% | 1,894,700 |
| 2025/04/15 | 3,636 | 3,736 | 3,636 | 3,697 | +75 | +2.1% | 1,032,300 |
| 2025/04/14 | 3,678 | 3,744 | 3,594 | 3,622 | +14 | +0.4% | 1,341,100 |
| 2025/04/11 | 3,365 | 3,629 | 3,313 | 3,608 | -37 | -1% | 2,471,800 |
| 2025/04/10 | 3,600 | 3,645 | 3,534 | 3,645 | +485 | +15.3% | 3,574,300 |
| 2025/04/09 | 3,200 | 3,209 | 3,040 | 3,160 | -218 | -6.5% | 3,407,300 |
| 2025/04/08 | 3,218 | 3,394 | 3,215 | 3,378 | +403 | +13.5% | 3,063,900 |
| 2025/04/07 | 2,956 | 3,142 | 2,956 | 2,975 | -681 | -18.6% | 3,728,300 |
| 2025/04/04 | 3,862 | 3,904 | 3,537 | 3,656 | -306 | -7.7% | 2,537,500 |
| 2025/04/03 | 3,835 | 3,989 | 3,821 | 3,962 | -142 | -3.5% | 1,487,900 |
| 2025/04/02 | 4,047 | 4,133 | 4,047 | 4,104 | +48 | +1.2% | 1,053,600 |
| 2025/04/01 | 4,027 | 4,132 | 4,001 | 4,056 | +67 | +1.7% | 1,459,200 |
| 2025/03/31 | 3,954 | 4,005 | 3,880 | 3,989 | -105 | -2.6% | 1,841,900 |
| 2025/03/28 | 4,292 | 4,313 | 4,080 | 4,094 | -207 | -4.8% | 1,736,100 |
| 2025/03/27 | 4,331 | 4,375 | 4,253 | 4,301 | -161 | -3.6% | 1,755,900 |
| 2025/03/26 | 4,498 | 4,530 | 4,404 | 4,462 | +42 | +1% | 1,062,700 |
| 2025/03/25 | 4,426 | 4,550 | 4,403 | 4,420 | +98 | +2.3% | 1,726,600 |
| 2025/03/24 | 4,297 | 4,392 | 4,246 | 4,322 | +66 | +1.6% | 1,335,000 |
| 2025/03/21 | 4,376 | 4,390 | 4,233 | 4,256 | -189 | -4.3% | 2,054,000 |
| 2025/03/19 | 4,490 | 4,517 | 4,418 | 4,445 | -45 | -1% | 1,568,500 |
| 2025/03/18 | 4,500 | 4,577 | 4,456 | 4,490 | +117 | +2.7% | 1,578,200 |
| 2025/03/17 | 4,390 | 4,459 | 4,362 | 4,373 | -17 | -0.4% | 1,308,000 |
| 2025/03/14 | 4,327 | 4,414 | 4,325 | 4,390 | +83 | +1.9% | 1,847,800 |
| 2025/03/13 | 4,403 | 4,575 | 4,294 | 4,307 | +133 | +3.2% | 3,301,800 |
| 2025/03/12 | 4,173 | 4,395 | 4,136 | 4,174 | ±0 | ±0% | 3,372,100 |
| 2025/03/11 | 4,250 | 4,263 | 4,090 | 4,174 | -180 | -4.1% | 2,048,300 |
| 2025/03/10 | 4,185 | 4,398 | 4,159 | 4,354 | +187 | +4.5% | 2,042,000 |
51～
100
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
