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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 7,582 | 7,661 | 7,151 | 7,261 | -254 | -3.4% | 3,113,500 |
| 2024/02/26 | 7,558 | 7,617 | 7,515 | 7,515 | +26 | +0.3% | 1,404,500 |
| 2024/02/22 | 7,726 | 7,782 | 7,349 | 7,489 | +130 | +1.8% | 2,619,400 |
| 2024/02/21 | 7,275 | 7,432 | 7,221 | 7,359 | +9 | +0.1% | 1,286,200 |
| 2024/02/20 | 7,190 | 7,410 | 7,170 | 7,350 | +193 | +2.7% | 1,735,700 |
| 2024/02/19 | 7,250 | 7,250 | 6,990 | 7,157 | -93 | -1.3% | 1,888,200 |
| 2024/02/16 | 7,229 | 7,380 | 7,090 | 7,250 | -87 | -1.2% | 2,374,100 |
| 2024/02/15 | 7,585 | 7,585 | 7,335 | 7,337 | -178 | -2.4% | 1,240,600 |
| 2024/02/14 | 7,476 | 7,537 | 7,413 | 7,515 | -76 | -1% | 1,318,500 |
| 2024/02/13 | 7,520 | 7,626 | 7,465 | 7,591 | +202 | +2.7% | 1,326,700 |
| 2024/02/09 | 7,400 | 7,464 | 7,370 | 7,389 | -11 | -0.1% | 1,120,400 |
| 2024/02/08 | 7,264 | 7,410 | 7,197 | 7,400 | +178 | +2.5% | 1,444,500 |
| 2024/02/07 | 7,130 | 7,244 | 7,103 | 7,222 | +76 | +1.1% | 1,504,400 |
| 2024/02/06 | 7,280 | 7,298 | 7,096 | 7,146 | -25 | -0.3% | 2,130,000 |
| 2024/02/05 | 7,440 | 7,475 | 7,103 | 7,171 | -209 | -2.8% | 2,382,400 |
| 2024/02/02 | 7,377 | 7,698 | 7,340 | 7,380 | -187 | -2.5% | 3,652,100 |
| 2024/02/01 | 7,394 | 7,619 | 7,272 | 7,567 | +23 | +0.3% | 3,157,000 |
| 2024/01/31 | 7,424 | 7,544 | 7,388 | 7,544 | -180 | -2.3% | 2,025,200 |
| 2024/01/30 | 7,647 | 7,757 | 7,599 | 7,724 | +63 | +0.8% | 1,110,200 |
| 2024/01/29 | 7,459 | 7,712 | 7,357 | 7,661 | +196 | +2.6% | 1,937,300 |
| 2024/01/26 | 7,522 | 7,657 | 7,464 | 7,465 | -421 | -5.3% | 2,798,900 |
| 2024/01/25 | 7,906 | 7,947 | 7,804 | 7,886 | +18 | +0.2% | 1,096,100 |
| 2024/01/24 | 8,040 | 8,042 | 7,771 | 7,868 | -174 | -2.2% | 1,813,500 |
| 2024/01/23 | 8,079 | 8,284 | 8,012 | 8,042 | +53 | +0.7% | 1,848,700 |
| 2024/01/22 | 8,184 | 8,216 | 7,976 | 7,989 | -85 | -1.1% | 1,903,600 |
| 2024/01/19 | 8,200 | 8,209 | 7,936 | 8,074 | +330 | +4.3% | 2,242,500 |
| 2024/01/18 | 7,721 | 7,758 | 7,606 | 7,744 | +82 | +1.1% | 1,723,300 |
| 2024/01/17 | 7,900 | 7,950 | 7,607 | 7,662 | -372 | -4.6% | 3,676,700 |
| 2024/01/16 | 8,302 | 8,338 | 8,019 | 8,034 | -325 | -3.9% | 2,190,800 |
| 2024/01/15 | 8,137 | 8,359 | 8,085 | 8,359 | +270 | +3.3% | 1,407,800 |
| 2024/01/12 | 8,235 | 8,337 | 8,037 | 8,089 | +15 | +0.2% | 1,722,300 |
| 2024/01/11 | 8,200 | 8,273 | 8,045 | 8,074 | -14 | -0.2% | 1,611,400 |
| 2024/01/10 | 7,859 | 8,104 | 7,828 | 8,088 | +161 | +2% | 1,349,800 |
| 2024/01/09 | 7,894 | 8,015 | 7,824 | 7,927 | +426 | +5.7% | 1,838,300 |
| 2024/01/05 | 7,600 | 7,627 | 7,452 | 7,501 | -28 | -0.4% | 835,600 |
| 2024/01/04 | 7,502 | 7,595 | 7,434 | 7,529 | -286 | -3.7% | 1,296,600 |
| 2023/12/29 | 7,832 | 7,871 | 7,760 | 7,815 | -18 | -0.2% | 740,000 |
| 2023/12/28 | 7,826 | 7,880 | 7,771 | 7,833 | -23 | -0.3% | 649,200 |
| 2023/12/27 | 7,780 | 7,877 | 7,722 | 7,856 | +308 | +4.1% | 1,396,400 |
| 2023/12/26 | 7,435 | 7,574 | 7,416 | 7,548 | +22 | +0.3% | 911,300 |
| 2023/12/25 | 7,731 | 7,740 | 7,475 | 7,526 | -208 | -2.7% | 1,202,100 |
| 2023/12/22 | 7,810 | 7,863 | 7,690 | 7,734 | -26 | -0.3% | 718,600 |
| 2023/12/21 | 7,700 | 7,793 | 7,660 | 7,760 | -60 | -0.8% | 1,113,000 |
| 2023/12/20 | 7,809 | 8,050 | 7,782 | 7,820 | +50 | +0.6% | 1,847,300 |
| 2023/12/19 | 7,600 | 7,786 | 7,534 | 7,770 | +182 | +2.4% | 1,621,200 |
| 2023/12/18 | 7,603 | 7,699 | 7,479 | 7,588 | -11 | -0.1% | 1,468,300 |
| 2023/12/15 | 7,450 | 7,662 | 7,434 | 7,599 | +359 | +5% | 3,291,400 |
| 2023/12/14 | 7,310 | 7,411 | 7,180 | 7,240 | +143 | +2% | 3,222,200 |
| 2023/12/13 | 6,930 | 7,265 | 6,904 | 7,097 | +227 | +3.3% | 3,167,000 |
| 2023/12/12 | 6,947 | 6,969 | 6,696 | 6,870 | +199 | +3% | 2,312,800 |
51～
100
件表示中 / 3453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 | 521,600円 | +5.3% | -17.9% | 0.77% | 28.02倍 | 1.47倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| 新電工 | 553,800円 | +19.1% | +65.1% | 0.00% | 24.94倍 | 2.82倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が８月下旬にＴＯＢ |
| ブラザー | 285,600円 | +6.9% | +67.5% | 3.50% | 11.59倍 | 1.09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 |
| 堀場製 | 1,608,000円 | +10.5% | +9.2% | 1.65% | 18.23倍 | 2.38倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| 小糸製 | 221,200円 | +0.6% | +0.4% | 2.53% | 16.14倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
