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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,660 | 1,667 | 1,652 | 1,657 | -9 | -0.5% | 970,200 |
| 2018/05/08 | 1,664 | 1,689 | 1,657 | 1,666 | +10 | +0.6% | 1,593,600 |
| 2018/05/07 | 1,724 | 1,726 | 1,641 | 1,656 | -76 | -4.4% | 3,298,300 |
| 2018/05/02 | 1,818 | 1,828 | 1,726 | 1,732 | -89 | -4.9% | 2,297,400 |
| 2018/05/01 | 1,859 | 1,878 | 1,808 | 1,821 | +10 | +0.6% | 1,349,300 |
| 2018/04/27 | 1,810 | 1,862 | 1,731 | 1,811 | +92 | +5.4% | 3,915,600 |
| 2018/04/26 | 1,768 | 1,773 | 1,716 | 1,719 | -39 | -2.2% | 1,414,100 |
| 2018/04/25 | 1,760 | 1,769 | 1,745 | 1,758 | -31 | -1.7% | 887,000 |
| 2018/04/24 | 1,758 | 1,792 | 1,756 | 1,789 | +48 | +2.8% | 1,237,600 |
| 2018/04/23 | 1,700 | 1,747 | 1,697 | 1,741 | +31 | +1.8% | 1,192,200 |
| 2018/04/20 | 1,711 | 1,720 | 1,699 | 1,710 | -20 | -1.2% | 778,000 |
| 2018/04/19 | 1,734 | 1,739 | 1,710 | 1,730 | -10 | -0.6% | 757,600 |
| 2018/04/18 | 1,690 | 1,746 | 1,687 | 1,740 | +50 | +3% | 1,059,300 |
| 2018/04/17 | 1,681 | 1,694 | 1,666 | 1,690 | +4 | +0.2% | 595,000 |
| 2018/04/16 | 1,664 | 1,687 | 1,661 | 1,686 | +21 | +1.3% | 613,400 |
| 2018/04/13 | 1,634 | 1,682 | 1,631 | 1,665 | +43 | +2.7% | 997,700 |
| 2018/04/12 | 1,629 | 1,630 | 1,600 | 1,622 | -2 | -0.1% | 549,600 |
| 2018/04/11 | 1,620 | 1,640 | 1,616 | 1,624 | +12 | +0.7% | 811,200 |
| 2018/04/10 | 1,592 | 1,620 | 1,581 | 1,612 | +15 | +0.9% | 607,600 |
| 2018/04/09 | 1,590 | 1,602 | 1,573 | 1,597 | +7 | +0.4% | 558,600 |
| 2018/04/06 | 1,598 | 1,604 | 1,582 | 1,590 | -10 | -0.6% | 801,700 |
| 2018/04/05 | 1,594 | 1,607 | 1,575 | 1,600 | +15 | +0.9% | 574,100 |
| 2018/04/04 | 1,600 | 1,607 | 1,580 | 1,585 | -11 | -0.7% | 576,300 |
| 2018/04/03 | 1,573 | 1,604 | 1,570 | 1,596 | +5 | +0.3% | 636,800 |
| 2018/04/02 | 1,581 | 1,603 | 1,573 | 1,591 | +8 | +0.5% | 585,000 |
| 2018/03/30 | 1,579 | 1,602 | 1,575 | 1,583 | +24 | +1.5% | 677,300 |
| 2018/03/29 | 1,595 | 1,598 | 1,547 | 1,559 | -28 | -1.8% | 1,137,400 |
| 2018/03/28 | 1,590 | 1,590 | 1,561 | 1,587 | -29 | -1.8% | 930,400 |
| 2018/03/27 | 1,596 | 1,623 | 1,587 | 1,616 | +32 | +2% | 1,042,500 |
| 2018/03/26 | 1,571 | 1,584 | 1,545 | 1,584 | -7 | -0.4% | 980,800 |
| 2018/03/23 | 1,625 | 1,628 | 1,584 | 1,591 | -64 | -3.9% | 1,306,400 |
| 2018/03/22 | 1,680 | 1,681 | 1,644 | 1,655 | -24 | -1.4% | 905,400 |
| 2018/03/20 | 1,670 | 1,683 | 1,667 | 1,679 | -1 | -0.1% | 490,600 |
| 2018/03/19 | 1,699 | 1,699 | 1,658 | 1,680 | -24 | -1.4% | 708,000 |
| 2018/03/16 | 1,730 | 1,732 | 1,703 | 1,704 | -13 | -0.8% | 510,700 |
| 2018/03/15 | 1,695 | 1,722 | 1,691 | 1,717 | +28 | +1.7% | 1,029,000 |
| 2018/03/14 | 1,712 | 1,718 | 1,678 | 1,689 | -63 | -3.6% | 1,461,200 |
| 2018/03/13 | 1,746 | 1,752 | 1,713 | 1,752 | +2 | +0.1% | 734,800 |
| 2018/03/12 | 1,745 | 1,756 | 1,735 | 1,750 | +36 | +2.1% | 670,200 |
| 2018/03/09 | 1,709 | 1,718 | 1,690 | 1,714 | +39 | +2.3% | 1,158,800 |
| 2018/03/08 | 1,674 | 1,678 | 1,651 | 1,675 | +13 | +0.8% | 990,200 |
| 2018/03/07 | 1,670 | 1,675 | 1,654 | 1,662 | -13 | -0.8% | 642,800 |
| 2018/03/06 | 1,702 | 1,703 | 1,672 | 1,675 | +10 | +0.6% | 834,500 |
| 2018/03/05 | 1,703 | 1,703 | 1,658 | 1,665 | -38 | -2.2% | 708,400 |
| 2018/03/02 | 1,716 | 1,725 | 1,697 | 1,703 | -46 | -2.6% | 1,448,900 |
| 2018/03/01 | 1,736 | 1,751 | 1,723 | 1,749 | +9 | +0.5% | 1,013,700 |
| 2018/02/28 | 1,769 | 1,779 | 1,740 | 1,740 | -38 | -2.1% | 1,303,700 |
| 2018/02/27 | 1,767 | 1,789 | 1,763 | 1,778 | +20 | +1.1% | 948,400 |
| 2018/02/26 | 1,776 | 1,776 | 1,746 | 1,758 | +14 | +0.8% | 858,500 |
| 2018/02/23 | 1,766 | 1,769 | 1,740 | 1,744 | -11 | -0.6% | 637,500 |
1751～
1800
件表示中 / 3737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 | 660,400円 | +11.0% | -8.1% | 0.61% | 32.93倍 | 1.88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 | 378,600円 | -0.4% | -6.3% | 1.69% | 18.39倍 | 2.06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 |
| 富士電機 | 659,500円 | +1.5% | -1.9% | 2.43% | 12.00倍 | 1.40倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 216,900円 | -2.2% | +2.9% | 2.07% | 14.52倍 | 1.17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 |
| ＫＯＫＵＳＡＩ | 332,400円 | +2.1% | -4.7% | 1.08% | 21.54倍 | 3.95倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
市場注目の銘柄
チャート関連のコラム
