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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,600 | 1,624 | 1,590 | 1,613 | +13 | +0.8% | 783,700 |
| 2018/11/13 | 1,571 | 1,607 | 1,541 | 1,600 | -20 | -1.2% | 1,474,200 |
| 2018/11/12 | 1,614 | 1,635 | 1,597 | 1,620 | -32 | -1.9% | 888,100 |
| 2018/11/09 | 1,660 | 1,668 | 1,642 | 1,652 | -3 | -0.2% | 824,700 |
| 2018/11/08 | 1,698 | 1,698 | 1,649 | 1,655 | -43 | -2.5% | 1,370,000 |
| 2018/11/07 | 1,628 | 1,724 | 1,624 | 1,698 | +90 | +5.6% | 2,280,000 |
| 2018/11/06 | 1,645 | 1,650 | 1,608 | 1,608 | -35 | -2.1% | 1,459,100 |
| 2018/11/05 | 1,560 | 1,677 | 1,559 | 1,643 | +94 | +6.1% | 4,219,300 |
| 2018/11/02 | 1,357 | 1,553 | 1,355 | 1,549 | +163 | +11.8% | 4,681,400 |
| 2018/11/01 | 1,383 | 1,402 | 1,373 | 1,386 | -8 | -0.6% | 1,251,600 |
| 2018/10/31 | 1,370 | 1,402 | 1,351 | 1,394 | +53 | +4% | 1,054,500 |
| 2018/10/30 | 1,304 | 1,347 | 1,302 | 1,341 | +31 | +2.4% | 993,700 |
| 2018/10/29 | 1,326 | 1,332 | 1,309 | 1,310 | -7 | -0.5% | 759,800 |
| 2018/10/26 | 1,365 | 1,371 | 1,310 | 1,317 | -33 | -2.4% | 1,227,900 |
| 2018/10/25 | 1,350 | 1,359 | 1,344 | 1,350 | -39 | -2.8% | 664,300 |
| 2018/10/24 | 1,419 | 1,421 | 1,387 | 1,389 | -14 | -1% | 413,700 |
| 2018/10/23 | 1,405 | 1,412 | 1,398 | 1,403 | -30 | -2.1% | 728,200 |
| 2018/10/22 | 1,417 | 1,452 | 1,410 | 1,433 | +5 | +0.4% | 587,700 |
| 2018/10/19 | 1,420 | 1,430 | 1,414 | 1,428 | -15 | -1% | 364,400 |
| 2018/10/18 | 1,462 | 1,463 | 1,442 | 1,443 | -26 | -1.8% | 409,800 |
| 2018/10/17 | 1,473 | 1,475 | 1,463 | 1,469 | +21 | +1.5% | 359,000 |
| 2018/10/16 | 1,432 | 1,452 | 1,428 | 1,448 | +7 | +0.5% | 482,800 |
| 2018/10/15 | 1,450 | 1,456 | 1,438 | 1,441 | -19 | -1.3% | 542,200 |
| 2018/10/12 | 1,446 | 1,462 | 1,441 | 1,460 | -3 | -0.2% | 916,400 |
| 2018/10/11 | 1,471 | 1,484 | 1,448 | 1,463 | -74 | -4.8% | 1,046,500 |
| 2018/10/10 | 1,525 | 1,546 | 1,517 | 1,537 | +19 | +1.3% | 615,200 |
| 2018/10/09 | 1,574 | 1,581 | 1,515 | 1,518 | -70 | -4.4% | 829,700 |
| 2018/10/05 | 1,584 | 1,618 | 1,577 | 1,588 | +2 | +0.1% | 784,200 |
| 2018/10/04 | 1,604 | 1,607 | 1,575 | 1,586 | -4 | -0.3% | 897,000 |
| 2018/10/03 | 1,600 | 1,627 | 1,590 | 1,590 | -9 | -0.6% | 736,200 |
| 2018/10/02 | 1,617 | 1,629 | 1,596 | 1,599 | -7 | -0.4% | 471,700 |
| 2018/10/01 | 1,590 | 1,618 | 1,575 | 1,606 | +13 | +0.8% | 549,600 |
| 2018/09/28 | 1,607 | 1,615 | 1,590 | 1,593 | +11 | +0.7% | 771,900 |
| 2018/09/27 | 1,608 | 1,609 | 1,582 | 1,582 | -27 | -1.7% | 695,400 |
| 2018/09/26 | 1,582 | 1,615 | 1,578 | 1,609 | +14 | +0.9% | 883,800 |
| 2018/09/25 | 1,551 | 1,595 | 1,550 | 1,595 | -5 | -0.3% | 980,500 |
| 2018/09/21 | 1,586 | 1,603 | 1,565 | 1,600 | +8 | +0.5% | 914,200 |
| 2018/09/20 | 1,611 | 1,618 | 1,582 | 1,592 | -19 | -1.2% | 1,013,900 |
| 2018/09/19 | 1,582 | 1,615 | 1,573 | 1,611 | +75 | +4.9% | 1,587,300 |
| 2018/09/18 | 1,506 | 1,539 | 1,490 | 1,536 | +38 | +2.5% | 936,500 |
| 2018/09/14 | 1,474 | 1,501 | 1,470 | 1,498 | +38 | +2.6% | 544,900 |
| 2018/09/13 | 1,486 | 1,495 | 1,458 | 1,460 | -10 | -0.7% | 680,600 |
| 2018/09/12 | 1,505 | 1,512 | 1,459 | 1,470 | -35 | -2.3% | 594,300 |
| 2018/09/11 | 1,511 | 1,518 | 1,497 | 1,505 | -9 | -0.6% | 485,600 |
| 2018/09/10 | 1,512 | 1,541 | 1,507 | 1,514 | -5 | -0.3% | 545,700 |
| 2018/09/07 | 1,519 | 1,526 | 1,511 | 1,519 | -7 | -0.5% | 542,200 |
| 2018/09/06 | 1,532 | 1,546 | 1,523 | 1,526 | -17 | -1.1% | 666,900 |
| 2018/09/05 | 1,520 | 1,551 | 1,518 | 1,543 | -17 | -1.1% | 760,100 |
| 2018/09/04 | 1,569 | 1,579 | 1,555 | 1,560 | -13 | -0.8% | 618,700 |
| 2018/09/03 | 1,600 | 1,601 | 1,563 | 1,573 | -41 | -2.5% | 678,200 |
1651～
1700
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
