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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,585 | 1,625 | 1,582 | 1,614 | +15 | +0.9% | 744,100 |
| 2018/08/30 | 1,609 | 1,612 | 1,587 | 1,599 | -2 | -0.1% | 375,400 |
| 2018/08/29 | 1,583 | 1,610 | 1,578 | 1,601 | +25 | +1.6% | 607,400 |
| 2018/08/28 | 1,595 | 1,602 | 1,572 | 1,576 | +1 | +0.1% | 559,400 |
| 2018/08/27 | 1,553 | 1,585 | 1,550 | 1,575 | +36 | +2.3% | 549,800 |
| 2018/08/24 | 1,522 | 1,543 | 1,521 | 1,539 | +3 | +0.2% | 648,700 |
| 2018/08/23 | 1,562 | 1,567 | 1,528 | 1,536 | -6 | -0.4% | 795,000 |
| 2018/08/22 | 1,515 | 1,548 | 1,515 | 1,542 | +31 | +2.1% | 774,800 |
| 2018/08/21 | 1,524 | 1,532 | 1,507 | 1,511 | -22 | -1.4% | 523,000 |
| 2018/08/20 | 1,535 | 1,541 | 1,527 | 1,533 | -10 | -0.6% | 442,900 |
| 2018/08/17 | 1,528 | 1,548 | 1,521 | 1,543 | +23 | +1.5% | 746,000 |
| 2018/08/16 | 1,507 | 1,522 | 1,483 | 1,520 | -15 | -1% | 799,900 |
| 2018/08/15 | 1,581 | 1,582 | 1,526 | 1,535 | -44 | -2.8% | 1,209,800 |
| 2018/08/14 | 1,575 | 1,582 | 1,561 | 1,579 | +13 | +0.8% | 636,900 |
| 2018/08/13 | 1,600 | 1,603 | 1,564 | 1,566 | -43 | -2.7% | 854,600 |
| 2018/08/10 | 1,654 | 1,667 | 1,603 | 1,609 | -68 | -4.1% | 985,300 |
| 2018/08/09 | 1,670 | 1,697 | 1,653 | 1,677 | +5 | +0.3% | 1,040,700 |
| 2018/08/08 | 1,641 | 1,680 | 1,625 | 1,672 | +49 | +3% | 1,679,800 |
| 2018/08/07 | 1,591 | 1,625 | 1,580 | 1,623 | +22 | +1.4% | 1,266,200 |
| 2018/08/06 | 1,628 | 1,634 | 1,597 | 1,601 | -19 | -1.2% | 2,081,000 |
| 2018/08/03 | 1,660 | 1,668 | 1,585 | 1,620 | -176 | -9.8% | 3,515,500 |
| 2018/08/02 | 1,820 | 1,827 | 1,793 | 1,796 | -24 | -1.3% | 1,397,100 |
| 2018/08/01 | 1,845 | 1,853 | 1,817 | 1,820 | -15 | -0.8% | 1,103,500 |
| 2018/07/31 | 1,819 | 1,840 | 1,803 | 1,835 | +16 | +0.9% | 1,231,100 |
| 2018/07/30 | 1,829 | 1,835 | 1,786 | 1,819 | -19 | -1% | 1,153,200 |
| 2018/07/27 | 1,825 | 1,840 | 1,809 | 1,838 | +21 | +1.2% | 1,116,800 |
| 2018/07/26 | 1,790 | 1,818 | 1,786 | 1,817 | +48 | +2.7% | 1,140,500 |
| 2018/07/25 | 1,783 | 1,784 | 1,756 | 1,769 | -1 | -0.1% | 458,100 |
| 2018/07/24 | 1,777 | 1,785 | 1,762 | 1,770 | +2 | +0.1% | 380,100 |
| 2018/07/23 | 1,750 | 1,799 | 1,736 | 1,768 | +18 | +1% | 1,238,000 |
| 2018/07/20 | 1,753 | 1,766 | 1,742 | 1,750 | -4 | -0.2% | 718,200 |
| 2018/07/19 | 1,758 | 1,768 | 1,748 | 1,754 | -4 | -0.2% | 603,100 |
| 2018/07/18 | 1,769 | 1,781 | 1,757 | 1,758 | +2 | +0.1% | 485,500 |
| 2018/07/17 | 1,755 | 1,766 | 1,741 | 1,756 | -5 | -0.3% | 946,300 |
| 2018/07/13 | 1,729 | 1,769 | 1,725 | 1,761 | +57 | +3.3% | 1,064,700 |
| 2018/07/12 | 1,721 | 1,723 | 1,695 | 1,704 | -17 | -1% | 490,500 |
| 2018/07/11 | 1,721 | 1,731 | 1,702 | 1,721 | -19 | -1.1% | 456,000 |
| 2018/07/10 | 1,746 | 1,763 | 1,730 | 1,740 | +34 | +2% | 690,400 |
| 2018/07/09 | 1,712 | 1,722 | 1,694 | 1,706 | ±0 | ±0% | 648,000 |
| 2018/07/06 | 1,695 | 1,712 | 1,690 | 1,706 | +17 | +1% | 602,900 |
| 2018/07/05 | 1,701 | 1,708 | 1,684 | 1,689 | -21 | -1.2% | 591,700 |
| 2018/07/04 | 1,739 | 1,739 | 1,686 | 1,710 | -49 | -2.8% | 819,800 |
| 2018/07/03 | 1,758 | 1,773 | 1,745 | 1,759 | +13 | +0.7% | 666,900 |
| 2018/07/02 | 1,770 | 1,793 | 1,743 | 1,746 | -29 | -1.6% | 608,700 |
| 2018/06/29 | 1,780 | 1,780 | 1,751 | 1,775 | -15 | -0.8% | 824,400 |
| 2018/06/28 | 1,783 | 1,796 | 1,771 | 1,790 | +8 | +0.4% | 609,300 |
| 2018/06/27 | 1,749 | 1,792 | 1,744 | 1,782 | +32 | +1.8% | 608,200 |
| 2018/06/26 | 1,735 | 1,750 | 1,716 | 1,750 | -6 | -0.3% | 527,700 |
| 2018/06/25 | 1,769 | 1,797 | 1,751 | 1,756 | -12 | -0.7% | 683,200 |
| 2018/06/22 | 1,756 | 1,769 | 1,735 | 1,768 | -19 | -1.1% | 607,300 |
1701～
1750
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
