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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,480 | 5,670 | 5,470 | 5,610 | +190 | +3.5% | 1,433,800 |
| 2021/06/04 | 5,380 | 5,500 | 5,350 | 5,420 | +30 | +0.6% | 928,400 |
| 2021/06/03 | 5,290 | 5,410 | 5,270 | 5,390 | +140 | +2.7% | 840,300 |
| 2021/06/02 | 5,210 | 5,300 | 5,150 | 5,250 | ±0 | ±0% | 729,500 |
| 2021/06/01 | 5,280 | 5,340 | 5,200 | 5,250 | +170 | +3.3% | 1,223,600 |
| 2021/05/31 | 5,080 | 5,120 | 5,040 | 5,080 | -20 | -0.4% | 579,600 |
| 2021/05/28 | 4,940 | 5,120 | 4,925 | 5,100 | +230 | +4.7% | 1,154,800 |
| 2021/05/27 | 4,870 | 4,910 | 4,815 | 4,870 | -30 | -0.6% | 1,437,300 |
| 2021/05/26 | 4,930 | 4,970 | 4,870 | 4,900 | -25 | -0.5% | 950,700 |
| 2021/05/25 | 4,865 | 4,945 | 4,860 | 4,925 | +130 | +2.7% | 852,600 |
| 2021/05/24 | 4,725 | 4,830 | 4,705 | 4,795 | +15 | +0.3% | 775,900 |
| 2021/05/21 | 4,710 | 4,850 | 4,700 | 4,780 | +140 | +3% | 1,346,200 |
| 2021/05/20 | 4,505 | 4,680 | 4,490 | 4,640 | +155 | +3.5% | 1,249,000 |
| 2021/05/19 | 4,480 | 4,525 | 4,435 | 4,485 | -40 | -0.9% | 863,300 |
| 2021/05/18 | 4,410 | 4,550 | 4,375 | 4,525 | +90 | +2% | 828,800 |
| 2021/05/17 | 4,620 | 4,625 | 4,385 | 4,435 | -45 | -1% | 1,271,900 |
| 2021/05/14 | 4,470 | 4,510 | 4,410 | 4,480 | +115 | +2.6% | 751,400 |
| 2021/05/13 | 4,440 | 4,470 | 4,360 | 4,365 | -145 | -3.2% | 1,008,800 |
| 2021/05/12 | 4,710 | 4,775 | 4,435 | 4,510 | -135 | -2.9% | 1,321,300 |
| 2021/05/11 | 4,835 | 4,845 | 4,635 | 4,645 | -230 | -4.7% | 1,169,700 |
| 2021/05/10 | 4,945 | 4,960 | 4,865 | 4,875 | -65 | -1.3% | 578,200 |
| 2021/05/07 | 5,030 | 5,030 | 4,910 | 4,940 | -60 | -1.2% | 899,400 |
| 2021/05/06 | 5,180 | 5,200 | 4,970 | 5,000 | -180 | -3.5% | 1,601,400 |
| 2021/04/30 | 5,460 | 5,470 | 5,150 | 5,180 | -260 | -4.8% | 1,193,400 |
| 2021/04/28 | 5,120 | 5,530 | 5,120 | 5,440 | +390 | +7.7% | 3,260,300 |
| 2021/04/27 | 5,200 | 5,200 | 5,020 | 5,050 | -210 | -4% | 1,078,500 |
| 2021/04/26 | 5,290 | 5,320 | 5,220 | 5,260 | -40 | -0.8% | 550,600 |
| 2021/04/23 | 5,300 | 5,370 | 5,250 | 5,300 | -20 | -0.4% | 843,300 |
| 2021/04/22 | 5,280 | 5,340 | 5,190 | 5,320 | +240 | +4.7% | 861,700 |
| 2021/04/21 | 5,150 | 5,160 | 5,030 | 5,080 | -180 | -3.4% | 868,400 |
| 2021/04/20 | 5,340 | 5,350 | 5,210 | 5,260 | -170 | -3.1% | 957,000 |
| 2021/04/19 | 5,340 | 5,450 | 5,330 | 5,430 | +110 | +2.1% | 784,700 |
| 2021/04/16 | 5,300 | 5,400 | 5,290 | 5,320 | +80 | +1.5% | 739,000 |
| 2021/04/15 | 5,220 | 5,260 | 5,170 | 5,240 | -30 | -0.6% | 463,000 |
| 2021/04/14 | 5,220 | 5,330 | 5,220 | 5,270 | +50 | +1% | 441,300 |
| 2021/04/13 | 5,160 | 5,250 | 5,140 | 5,220 | -50 | -0.9% | 934,700 |
| 2021/04/12 | 5,390 | 5,460 | 5,260 | 5,270 | -80 | -1.5% | 612,200 |
| 2021/04/09 | 5,420 | 5,460 | 5,330 | 5,350 | -50 | -0.9% | 859,700 |
| 2021/04/08 | 5,290 | 5,400 | 5,270 | 5,400 | +60 | +1.1% | 719,900 |
| 2021/04/07 | 5,270 | 5,380 | 5,250 | 5,340 | +140 | +2.7% | 808,400 |
| 2021/04/06 | 5,420 | 5,450 | 5,180 | 5,200 | -220 | -4.1% | 918,500 |
| 2021/04/05 | 5,370 | 5,450 | 5,350 | 5,420 | +100 | +1.9% | 1,065,700 |
| 2021/04/02 | 5,250 | 5,330 | 5,230 | 5,320 | +90 | +1.7% | 992,100 |
| 2021/04/01 | 5,160 | 5,240 | 5,150 | 5,230 | +140 | +2.8% | 828,000 |
| 2021/03/31 | 5,090 | 5,170 | 5,060 | 5,090 | +60 | +1.2% | 954,900 |
| 2021/03/30 | 5,050 | 5,070 | 4,980 | 5,030 | -20 | -0.4% | 690,100 |
| 2021/03/29 | 5,150 | 5,180 | 5,000 | 5,050 | -80 | -1.6% | 1,434,600 |
| 2021/03/26 | 5,250 | 5,290 | 5,110 | 5,130 | -110 | -2.1% | 1,166,400 |
| 2021/03/25 | 5,110 | 5,250 | 5,070 | 5,240 | +70 | +1.4% | 1,408,200 |
| 2021/03/24 | 5,000 | 5,200 | 4,975 | 5,170 | +180 | +3.6% | 1,647,200 |
1001～
1050
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% | 14.24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 | 4.00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% | 13.53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
