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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 2021/03/23 | 5,040 | 5,120 | 4,985 | 4,990 | ±0 | ±0% | 755,800 |
| 2021/03/22 | 4,995 | 5,060 | 4,970 | 4,990 | ±0 | ±0% | 646,900 |
| 2021/03/19 | 4,850 | 5,050 | 4,840 | 4,990 | +40 | +0.8% | 1,118,200 |
| 2021/03/18 | 4,930 | 5,040 | 4,890 | 4,950 | +245 | +5.2% | 1,668,000 |
| 2021/03/17 | 4,735 | 4,780 | 4,685 | 4,705 | -55 | -1.2% | 392,600 |
| 2021/03/16 | 4,665 | 4,770 | 4,655 | 4,760 | +95 | +2% | 616,400 |
| 2021/03/15 | 4,715 | 4,715 | 4,610 | 4,665 | +5 | +0.1% | 572,100 |
| 2021/03/12 | 4,650 | 4,715 | 4,605 | 4,660 | +80 | +1.7% | 945,300 |
| 2021/03/11 | 4,510 | 4,595 | 4,435 | 4,580 | +55 | +1.2% | 702,600 |
| 2021/03/10 | 4,560 | 4,600 | 4,485 | 4,525 | +155 | +3.5% | 1,061,400 |
| 2021/03/09 | 4,335 | 4,405 | 4,240 | 4,370 | -95 | -2.1% | 1,090,000 |
| 2021/03/08 | 4,680 | 4,685 | 4,445 | 4,465 | -105 | -2.3% | 676,000 |
| 2021/03/05 | 4,475 | 4,570 | 4,405 | 4,570 | +5 | +0.1% | 857,700 |
| 2021/03/04 | 4,540 | 4,620 | 4,500 | 4,565 | -100 | -2.1% | 778,800 |
| 2021/03/03 | 4,555 | 4,670 | 4,500 | 4,665 | +100 | +2.2% | 981,800 |
| 2021/03/02 | 4,610 | 4,650 | 4,540 | 4,565 | +95 | +2.1% | 926,300 |
| 2021/03/01 | 4,445 | 4,505 | 4,415 | 4,470 | +140 | +3.2% | 609,500 |
| 2021/02/26 | 4,350 | 4,385 | 4,280 | 4,330 | -225 | -4.9% | 1,425,800 |
1051～
1100
件表示中 / 3768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 | 705,800円 | +12.3% | +6.5% | 0.57% | 28.98倍 | 2.01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 | 425,800円 | -0.4% | -6.3% | 1.50% | 20.65倍 | 2.32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 | 254,700円 | -0.8% | +15.0% | 1.96% | 15.21倍 | 1.38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 |
| ローム | 210,600円 | -1.9% | - | 2.37% | 116.16倍 | 0.91倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| アズビル | 148,200円 | -1.1% | +0.1% | 1.75% | 24.23倍 | 3.17倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
