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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,785 | 1,800 | 1,778 | 1,787 | +1 | +0.1% | 412,300 |
| 2018/06/20 | 1,759 | 1,793 | 1,741 | 1,786 | +25 | +1.4% | 806,100 |
| 2018/06/19 | 1,770 | 1,796 | 1,760 | 1,761 | -38 | -2.1% | 511,200 |
| 2018/06/18 | 1,808 | 1,810 | 1,789 | 1,799 | -21 | -1.2% | 601,700 |
| 2018/06/15 | 1,794 | 1,829 | 1,785 | 1,820 | +37 | +2.1% | 839,900 |
| 2018/06/14 | 1,780 | 1,792 | 1,772 | 1,783 | -9 | -0.5% | 376,100 |
| 2018/06/13 | 1,830 | 1,831 | 1,781 | 1,792 | -45 | -2.4% | 728,200 |
| 2018/06/12 | 1,836 | 1,853 | 1,822 | 1,837 | +13 | +0.7% | 598,400 |
| 2018/06/11 | 1,819 | 1,830 | 1,796 | 1,824 | +1 | +0.1% | 677,700 |
| 2018/06/08 | 1,831 | 1,842 | 1,823 | 1,823 | -3 | -0.2% | 694,400 |
| 2018/06/07 | 1,816 | 1,830 | 1,812 | 1,826 | +20 | +1.1% | 545,500 |
| 2018/06/06 | 1,805 | 1,817 | 1,789 | 1,806 | +11 | +0.6% | 779,800 |
| 2018/06/05 | 1,779 | 1,797 | 1,774 | 1,795 | +19 | +1.1% | 822,600 |
| 2018/06/04 | 1,777 | 1,779 | 1,756 | 1,776 | +28 | +1.6% | 596,800 |
| 2018/06/01 | 1,700 | 1,758 | 1,700 | 1,748 | +55 | +3.2% | 1,313,300 |
| 2018/05/31 | 1,699 | 1,711 | 1,683 | 1,693 | +10 | +0.6% | 756,100 |
| 2018/05/30 | 1,683 | 1,688 | 1,668 | 1,683 | -34 | -2% | 622,000 |
| 2018/05/29 | 1,742 | 1,747 | 1,712 | 1,717 | -23 | -1.3% | 363,300 |
| 2018/05/28 | 1,731 | 1,746 | 1,725 | 1,740 | +8 | +0.5% | 392,200 |
| 2018/05/25 | 1,754 | 1,762 | 1,730 | 1,732 | -22 | -1.3% | 515,900 |
| 2018/05/24 | 1,765 | 1,772 | 1,733 | 1,754 | -26 | -1.5% | 731,100 |
| 2018/05/23 | 1,789 | 1,792 | 1,775 | 1,780 | -19 | -1.1% | 484,500 |
| 2018/05/22 | 1,796 | 1,817 | 1,794 | 1,799 | +1 | +0.1% | 657,200 |
| 2018/05/21 | 1,773 | 1,808 | 1,769 | 1,798 | +24 | +1.4% | 930,400 |
| 2018/05/18 | 1,758 | 1,775 | 1,754 | 1,774 | +18 | +1% | 801,500 |
| 2018/05/17 | 1,735 | 1,776 | 1,732 | 1,756 | +36 | +2.1% | 1,223,000 |
| 2018/05/16 | 1,700 | 1,725 | 1,699 | 1,720 | +14 | +0.8% | 732,300 |
| 2018/05/15 | 1,703 | 1,722 | 1,701 | 1,706 | +11 | +0.6% | 575,800 |
| 2018/05/14 | 1,675 | 1,698 | 1,669 | 1,695 | +10 | +0.6% | 919,700 |
| 2018/05/11 | 1,678 | 1,693 | 1,676 | 1,685 | +18 | +1.1% | 835,100 |
| 2018/05/10 | 1,657 | 1,681 | 1,656 | 1,667 | +10 | +0.6% | 823,100 |
| 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 |
1751～
1800
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
