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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,707 | 1,713 | 1,696 | 1,706 | -17 | -1% | 693,600 |
| 2018/01/24 | 1,730 | 1,740 | 1,722 | 1,723 | -20 | -1.1% | 532,900 |
| 2018/01/23 | 1,720 | 1,746 | 1,716 | 1,743 | +30 | +1.8% | 920,600 |
| 2018/01/22 | 1,710 | 1,713 | 1,694 | 1,713 | +2 | +0.1% | 684,200 |
| 2018/01/19 | 1,720 | 1,725 | 1,703 | 1,711 | -10 | -0.6% | 888,200 |
| 2018/01/18 | 1,740 | 1,752 | 1,720 | 1,721 | -5 | -0.3% | 1,054,600 |
| 2018/01/17 | 1,700 | 1,734 | 1,693 | 1,726 | +23 | +1.4% | 794,100 |
| 2018/01/16 | 1,706 | 1,708 | 1,689 | 1,703 | -10 | -0.6% | 791,100 |
| 2018/01/15 | 1,725 | 1,737 | 1,709 | 1,713 | +6 | +0.4% | 746,200 |
| 2018/01/12 | 1,722 | 1,726 | 1,700 | 1,707 | -23 | -1.3% | 1,320,700 |
| 2018/01/11 | 1,733 | 1,739 | 1,721 | 1,730 | -19 | -1.1% | 905,900 |
| 2018/01/10 | 1,756 | 1,763 | 1,747 | 1,749 | -7 | -0.4% | 779,300 |
| 2018/01/09 | 1,731 | 1,775 | 1,729 | 1,756 | +42 | +2.5% | 1,385,600 |
| 2018/01/05 | 1,720 | 1,727 | 1,708 | 1,714 | -7 | -0.4% | 936,200 |
| 2018/01/04 | 1,717 | 1,732 | 1,711 | 1,721 | +34 | +2% | 999,900 |
| 2017/12/29 | 1,688 | 1,698 | 1,686 | 1,687 | +6 | +0.4% | 415,900 |
| 2017/12/28 | 1,677 | 1,692 | 1,669 | 1,681 | +7 | +0.4% | 615,200 |
| 2017/12/27 | 1,676 | 1,698 | 1,671 | 1,674 | +2 | +0.1% | 812,800 |
| 2017/12/26 | 1,677 | 1,688 | 1,668 | 1,672 | -5 | -0.3% | 759,200 |
| 2017/12/25 | 1,678 | 1,682 | 1,663 | 1,677 | -8 | -0.5% | 768,100 |
| 2017/12/22 | 1,665 | 1,685 | 1,656 | 1,685 | +4 | +0.2% | 1,486,600 |
| 2017/12/21 | 1,693 | 1,693 | 1,664 | 1,681 | -29 | -1.7% | 1,683,100 |
| 2017/12/20 | 1,700 | 1,710 | 1,680 | 1,710 | +3 | +0.2% | 1,351,400 |
| 2017/12/19 | 1,720 | 1,723 | 1,705 | 1,707 | -19 | -1.1% | 812,200 |
| 2017/12/18 | 1,720 | 1,729 | 1,712 | 1,726 | +20 | +1.2% | 784,400 |
| 2017/12/15 | 1,724 | 1,725 | 1,706 | 1,706 | -27 | -1.6% | 826,000 |
| 2017/12/14 | 1,722 | 1,744 | 1,721 | 1,733 | +7 | +0.4% | 569,700 |
| 2017/12/13 | 1,752 | 1,752 | 1,721 | 1,726 | -17 | -1% | 696,500 |
| 2017/12/12 | 1,745 | 1,764 | 1,740 | 1,743 | ±0 | ±0% | 495,900 |
| 2017/12/11 | 1,735 | 1,743 | 1,722 | 1,743 | +16 | +0.9% | 905,800 |
| 2017/12/08 | 1,725 | 1,747 | 1,718 | 1,727 | -10 | -0.6% | 1,097,900 |
| 2017/12/07 | 1,728 | 1,742 | 1,724 | 1,737 | +33 | +1.9% | 1,058,100 |
| 2017/12/06 | 1,761 | 1,761 | 1,702 | 1,704 | -71 | -4% | 1,485,400 |
| 2017/12/05 | 1,795 | 1,795 | 1,762 | 1,775 | -47 | -2.6% | 1,123,200 |
| 2017/12/04 | 1,810 | 1,844 | 1,803 | 1,822 | +24 | +1.3% | 1,346,900 |
| 2017/12/01 | 1,799 | 1,812 | 1,785 | 1,798 | +11 | +0.6% | 1,190,300 |
| 2017/11/30 | 1,726 | 1,795 | 1,717 | 1,787 | +54 | +3.1% | 1,449,300 |
| 2017/11/29 | 1,747 | 1,755 | 1,727 | 1,733 | +2 | +0.1% | 601,300 |
| 2017/11/28 | 1,737 | 1,741 | 1,719 | 1,731 | -9 | -0.5% | 753,100 |
| 2017/11/27 | 1,752 | 1,752 | 1,722 | 1,740 | -6 | -0.3% | 825,300 |
| 2017/11/24 | 1,737 | 1,747 | 1,719 | 1,746 | -10 | -0.6% | 738,500 |
| 2017/11/22 | 1,751 | 1,771 | 1,747 | 1,756 | +19 | +1.1% | 751,000 |
| 2017/11/21 | 1,732 | 1,746 | 1,726 | 1,737 | +12 | +0.7% | 704,900 |
| 2017/11/20 | 1,741 | 1,750 | 1,720 | 1,725 | -35 | -2% | 933,800 |
| 2017/11/17 | 1,780 | 1,784 | 1,748 | 1,760 | +1 | +0.1% | 1,082,700 |
| 2017/11/16 | 1,736 | 1,764 | 1,728 | 1,759 | +25 | +1.4% | 1,076,300 |
| 2017/11/15 | 1,741 | 1,746 | 1,718 | 1,734 | -37 | -2.1% | 1,002,200 |
| 2017/11/14 | 1,777 | 1,794 | 1,764 | 1,771 | -7 | -0.4% | 856,200 |
| 2017/11/13 | 1,801 | 1,803 | 1,775 | 1,778 | -21 | -1.2% | 658,700 |
| 2017/11/10 | 1,809 | 1,831 | 1,786 | 1,799 | -47 | -2.5% | 1,197,300 |
1851～
1900
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
