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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,115 | 4,261 | 4,112 | 4,167 | -16 | -0.4% | 1,784,700 |
| 2025/03/06 | 4,217 | 4,246 | 4,156 | 4,183 | -9 | -0.2% | 1,429,400 |
| 2025/03/05 | 4,110 | 4,252 | 4,105 | 4,192 | +75 | +1.8% | 2,022,100 |
| 2025/03/04 | 4,150 | 4,183 | 4,051 | 4,117 | -211 | -4.9% | 2,250,700 |
| 2025/03/03 | 4,130 | 4,398 | 4,103 | 4,328 | +271 | +6.7% | 3,419,300 |
| 2025/02/28 | 3,927 | 4,089 | 3,927 | 4,057 | +70 | +1.8% | 4,202,100 |
| 2025/02/27 | 3,800 | 4,012 | 3,798 | 3,987 | +246 | +6.6% | 3,683,900 |
| 2025/02/26 | 3,659 | 3,784 | 3,646 | 3,741 | +86 | +2.4% | 1,870,300 |
| 2025/02/25 | 3,721 | 3,770 | 3,655 | 3,655 | -175 | -4.6% | 2,097,100 |
| 2025/02/21 | 3,645 | 3,830 | 3,633 | 3,830 | +206 | +5.7% | 2,310,700 |
| 2025/02/20 | 3,657 | 3,662 | 3,593 | 3,624 | -85 | -2.3% | 1,561,400 |
| 2025/02/19 | 3,598 | 3,718 | 3,581 | 3,709 | +65 | +1.8% | 2,117,300 |
| 2025/02/18 | 3,650 | 3,677 | 3,622 | 3,644 | -18 | -0.5% | 1,791,700 |
| 2025/02/17 | 3,737 | 3,750 | 3,659 | 3,662 | -74 | -2% | 1,622,800 |
| 2025/02/14 | 3,840 | 3,860 | 3,731 | 3,736 | -77 | -2% | 1,728,900 |
| 2025/02/13 | 3,690 | 3,824 | 3,664 | 3,813 | +162 | +4.4% | 2,794,300 |
| 2025/02/12 | 3,719 | 3,732 | 3,622 | 3,651 | -62 | -1.7% | 2,335,200 |
| 2025/02/10 | 3,710 | 3,736 | 3,637 | 3,713 | -22 | -0.6% | 2,727,700 |
| 2025/02/07 | 3,620 | 3,761 | 3,618 | 3,735 | +56 | +1.5% | 2,872,300 |
| 2025/02/06 | 3,750 | 3,790 | 3,627 | 3,679 | -121 | -3.2% | 6,948,100 |
| 2025/02/05 | 3,805 | 3,870 | 3,800 | 3,800 | -700 | -15.6% | 6,421,000 |
| 2025/02/04 | 4,454 | 4,564 | 4,437 | 4,500 | +133 | +3% | 2,203,700 |
| 2025/02/03 | 4,440 | 4,441 | 4,345 | 4,367 | -229 | -5% | 2,587,600 |
| 2025/01/31 | 4,625 | 4,649 | 4,532 | 4,596 | -16 | -0.3% | 1,586,200 |
| 2025/01/30 | 4,571 | 4,625 | 4,553 | 4,612 | -60 | -1.3% | 1,463,900 |
| 2025/01/29 | 4,708 | 4,753 | 4,616 | 4,672 | +28 | +0.6% | 1,825,800 |
| 2025/01/28 | 4,512 | 4,665 | 4,486 | 4,644 | -148 | -3.1% | 3,124,600 |
| 2025/01/27 | 5,058 | 5,063 | 4,763 | 4,792 | -307 | -6% | 3,195,700 |
| 2025/01/24 | 5,020 | 5,145 | 4,985 | 5,099 | +23 | +0.5% | 1,493,000 |
| 2025/01/23 | 5,080 | 5,131 | 5,007 | 5,076 | +27 | +0.5% | 1,928,200 |
| 2025/01/22 | 4,980 | 5,057 | 4,951 | 5,049 | +165 | +3.4% | 2,764,200 |
| 2025/01/21 | 4,931 | 4,962 | 4,857 | 4,884 | +138 | +2.9% | 2,559,600 |
| 2025/01/20 | 4,577 | 4,781 | 4,555 | 4,746 | +273 | +6.1% | 2,583,600 |
| 2025/01/17 | 4,450 | 4,530 | 4,410 | 4,473 | -22 | -0.5% | 1,492,100 |
| 2025/01/16 | 4,537 | 4,606 | 4,451 | 4,495 | +28 | +0.6% | 1,637,700 |
| 2025/01/15 | 4,600 | 4,630 | 4,439 | 4,467 | -71 | -1.6% | 1,761,600 |
| 2025/01/14 | 4,755 | 4,775 | 4,533 | 4,538 | -295 | -6.1% | 2,417,400 |
| 2025/01/10 | 4,850 | 4,889 | 4,807 | 4,833 | -88 | -1.8% | 1,578,700 |
| 2025/01/09 | 4,959 | 4,987 | 4,886 | 4,921 | -87 | -1.7% | 1,486,400 |
| 2025/01/08 | 4,979 | 5,073 | 4,941 | 5,008 | -152 | -2.9% | 2,406,400 |
| 2025/01/07 | 5,000 | 5,217 | 4,999 | 5,160 | +316 | +6.5% | 4,243,200 |
| 2025/01/06 | 4,788 | 4,880 | 4,768 | 4,844 | +69 | +1.4% | 1,972,100 |
| 2024/12/30 | 4,670 | 4,855 | 4,640 | 4,775 | +175 | +3.8% | 3,256,900 |
| 2024/12/27 | 4,610 | 4,634 | 4,567 | 4,600 | +2 | ±0% | 984,700 |
| 2024/12/26 | 4,506 | 4,604 | 4,502 | 4,598 | +98 | +2.2% | 1,415,200 |
| 2024/12/25 | 4,480 | 4,515 | 4,438 | 4,500 | +12 | +0.3% | 820,200 |
| 2024/12/24 | 4,537 | 4,605 | 4,469 | 4,488 | -49 | -1.1% | 1,508,100 |
| 2024/12/23 | 4,361 | 4,553 | 4,342 | 4,537 | +174 | +4% | 1,675,300 |
| 2024/12/20 | 4,341 | 4,392 | 4,319 | 4,363 | +44 | +1% | 1,927,900 |
| 2024/12/19 | 4,260 | 4,354 | 4,231 | 4,319 | -47 | -1.1% | 2,106,900 |
101～
150
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
