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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 4,950 | 5,080 | 4,925 | 5,070 | +40 | +0.8% | 615,500 |
| 2021/01/15 | 5,300 | 5,310 | 5,000 | 5,030 | -80 | -1.6% | 1,118,100 |
| 2021/01/14 | 5,010 | 5,270 | 5,010 | 5,110 | +215 | +4.4% | 2,456,900 |
| 2021/01/13 | 4,895 | 4,950 | 4,820 | 4,895 | -5 | -0.1% | 1,099,100 |
| 2021/01/12 | 4,840 | 4,920 | 4,780 | 4,900 | +15 | +0.3% | 1,020,900 |
| 2021/01/08 | 4,730 | 4,885 | 4,715 | 4,885 | +215 | +4.6% | 1,098,700 |
| 2021/01/07 | 4,665 | 4,725 | 4,605 | 4,670 | -20 | -0.4% | 1,077,900 |
| 2021/01/06 | 4,845 | 4,900 | 4,665 | 4,690 | -140 | -2.9% | 1,067,500 |
| 2021/01/05 | 4,700 | 4,835 | 4,655 | 4,830 | +80 | +1.7% | 902,200 |
| 2021/01/04 | 4,875 | 4,890 | 4,670 | 4,750 | -65 | -1.3% | 687,900 |
| 2020/12/30 | 4,825 | 4,870 | 4,795 | 4,815 | -20 | -0.4% | 414,800 |
| 2020/12/29 | 4,850 | 4,875 | 4,795 | 4,835 | +30 | +0.6% | 489,600 |
| 2020/12/28 | 4,750 | 4,820 | 4,710 | 4,805 | +80 | +1.7% | 595,400 |
| 2020/12/25 | 4,690 | 4,740 | 4,665 | 4,725 | +5 | +0.1% | 326,300 |
| 2020/12/24 | 4,745 | 4,755 | 4,685 | 4,720 | +70 | +1.5% | 535,200 |
| 2020/12/23 | 4,655 | 4,710 | 4,590 | 4,650 | +30 | +0.6% | 929,400 |
| 2020/12/22 | 4,715 | 4,800 | 4,555 | 4,620 | -235 | -4.8% | 1,302,800 |
| 2020/12/21 | 4,980 | 4,985 | 4,770 | 4,855 | -140 | -2.8% | 1,053,100 |
| 2020/12/18 | 5,120 | 5,140 | 4,955 | 4,995 | -105 | -2.1% | 1,055,100 |
| 2020/12/17 | 5,050 | 5,100 | 4,980 | 5,100 | +125 | +2.5% | 883,500 |
| 2020/12/16 | 5,050 | 5,070 | 4,930 | 4,975 | -45 | -0.9% | 728,600 |
| 2020/12/15 | 4,985 | 5,020 | 4,925 | 5,020 | +25 | +0.5% | 621,500 |
| 2020/12/14 | 5,020 | 5,090 | 4,935 | 4,995 | -65 | -1.3% | 839,400 |
| 2020/12/11 | 5,050 | 5,100 | 5,000 | 5,060 | +30 | +0.6% | 589,100 |
| 2020/12/10 | 4,935 | 5,040 | 4,900 | 5,030 | ±0 | ±0% | 539,900 |
| 2020/12/09 | 5,040 | 5,100 | 5,000 | 5,030 | -10 | -0.2% | 527,200 |
| 2020/12/08 | 4,920 | 5,050 | 4,885 | 5,040 | +125 | +2.5% | 695,300 |
| 2020/12/07 | 4,950 | 4,970 | 4,855 | 4,915 | -35 | -0.7% | 947,200 |
| 2020/12/04 | 4,815 | 4,960 | 4,765 | 4,950 | +10 | +0.2% | 996,900 |
| 2020/12/03 | 5,010 | 5,040 | 4,910 | 4,940 | -60 | -1.2% | 868,400 |
| 2020/12/02 | 4,920 | 5,040 | 4,890 | 5,000 | -20 | -0.4% | 1,108,300 |
| 2020/12/01 | 5,000 | 5,150 | 4,955 | 5,020 | +130 | +2.7% | 1,302,900 |
| 2020/11/30 | 5,000 | 5,090 | 4,880 | 4,890 | -60 | -1.2% | 8,886,100 |
| 2020/11/27 | 4,950 | 5,000 | 4,855 | 4,950 | +30 | +0.6% | 1,478,300 |
| 2020/11/26 | 4,710 | 4,940 | 4,710 | 4,920 | +210 | +4.5% | 1,465,300 |
| 2020/11/25 | 4,695 | 4,830 | 4,670 | 4,710 | +95 | +2.1% | 1,649,600 |
| 2020/11/24 | 4,480 | 4,630 | 4,460 | 4,615 | +200 | +4.5% | 1,838,000 |
| 2020/11/20 | 4,360 | 4,420 | 4,340 | 4,415 | +95 | +2.2% | 659,700 |
| 2020/11/19 | 4,300 | 4,330 | 4,220 | 4,320 | -50 | -1.1% | 825,700 |
| 2020/11/18 | 4,360 | 4,410 | 4,310 | 4,370 | -35 | -0.8% | 640,900 |
| 2020/11/17 | 4,410 | 4,455 | 4,340 | 4,405 | -35 | -0.8% | 701,500 |
| 2020/11/16 | 4,420 | 4,450 | 4,345 | 4,440 | +135 | +3.1% | 925,300 |
| 2020/11/13 | 4,330 | 4,340 | 4,240 | 4,305 | -30 | -0.7% | 755,700 |
| 2020/11/12 | 4,330 | 4,410 | 4,285 | 4,335 | +130 | +3.1% | 1,233,900 |
| 2020/11/11 | 4,165 | 4,270 | 4,060 | 4,205 | +50 | +1.2% | 1,507,200 |
| 2020/11/10 | 4,170 | 4,360 | 4,030 | 4,155 | -285 | -6.4% | 1,807,500 |
| 2020/11/09 | 4,440 | 4,470 | 4,400 | 4,440 | +90 | +2.1% | 867,700 |
| 2020/11/06 | 4,450 | 4,450 | 4,345 | 4,350 | -140 | -3.1% | 1,013,400 |
| 2020/11/05 | 4,315 | 4,525 | 4,315 | 4,490 | +220 | +5.2% | 1,607,200 |
| 2020/11/04 | 4,120 | 4,275 | 4,070 | 4,270 | +185 | +4.5% | 1,082,400 |
1051～
1100
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
