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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/22 | 1,787 | 1,793 | 1,742 | 1,755 | -36 | -2% | 1,165,200 |
| 2018/02/21 | 1,792 | 1,806 | 1,776 | 1,791 | +17 | +1% | 1,530,700 |
| 2018/02/20 | 1,737 | 1,783 | 1,734 | 1,774 | +48 | +2.8% | 1,375,000 |
| 2018/02/19 | 1,702 | 1,732 | 1,699 | 1,726 | +43 | +2.6% | 982,500 |
| 2018/02/16 | 1,675 | 1,689 | 1,656 | 1,683 | +27 | +1.6% | 1,115,700 |
| 2018/02/15 | 1,731 | 1,737 | 1,651 | 1,656 | -78 | -4.5% | 1,848,600 |
| 2018/02/14 | 1,765 | 1,790 | 1,725 | 1,734 | -46 | -2.6% | 1,791,600 |
| 2018/02/13 | 1,795 | 1,824 | 1,776 | 1,780 | -13 | -0.7% | 2,297,700 |
| 2018/02/09 | 1,634 | 1,797 | 1,610 | 1,793 | +119 | +7.1% | 4,188,300 |
| 2018/02/08 | 1,675 | 1,691 | 1,648 | 1,674 | +8 | +0.5% | 1,314,700 |
| 2018/02/07 | 1,680 | 1,707 | 1,666 | 1,666 | +57 | +3.5% | 2,229,200 |
| 2018/02/06 | 1,611 | 1,618 | 1,532 | 1,609 | -73 | -4.3% | 3,340,700 |
| 2018/02/05 | 1,670 | 1,688 | 1,648 | 1,682 | -12 | -0.7% | 1,436,500 |
| 2018/02/02 | 1,689 | 1,708 | 1,680 | 1,694 | +1 | +0.1% | 950,100 |
| 2018/02/01 | 1,695 | 1,705 | 1,663 | 1,693 | +1 | +0.1% | 1,177,300 |
| 2018/01/31 | 1,692 | 1,727 | 1,688 | 1,692 | -5 | -0.3% | 1,158,500 |
| 2018/01/30 | 1,722 | 1,724 | 1,693 | 1,697 | -29 | -1.7% | 1,260,600 |
| 2018/01/29 | 1,726 | 1,728 | 1,703 | 1,726 | +15 | +0.9% | 1,157,600 |
| 2018/01/26 | 1,712 | 1,721 | 1,707 | 1,711 | +5 | +0.3% | 666,100 |
1801～
1850
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
