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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,829 | 1,842 | 1,820 | 1,823 | +13 | +0.7% | 720,200 |
| 2017/09/22 | 1,831 | 1,832 | 1,796 | 1,810 | -23 | -1.3% | 695,500 |
| 2017/09/21 | 1,835 | 1,849 | 1,827 | 1,833 | +26 | +1.4% | 1,175,000 |
| 2017/09/20 | 1,807 | 1,819 | 1,795 | 1,807 | -8 | -0.4% | 707,400 |
| 2017/09/19 | 1,811 | 1,828 | 1,805 | 1,815 | +30 | +1.7% | 763,100 |
| 2017/09/15 | 1,769 | 1,798 | 1,760 | 1,785 | +9 | +0.5% | 877,200 |
| 2017/09/14 | 1,793 | 1,808 | 1,775 | 1,776 | -26 | -1.4% | 742,300 |
| 2017/09/13 | 1,816 | 1,817 | 1,802 | 1,802 | +4 | +0.2% | 566,000 |
| 2017/09/12 | 1,800 | 1,807 | 1,787 | 1,798 | +21 | +1.2% | 930,400 |
| 2017/09/11 | 1,772 | 1,795 | 1,766 | 1,777 | +27 | +1.5% | 625,500 |
| 2017/09/08 | 1,760 | 1,773 | 1,748 | 1,750 | -12 | -0.7% | 697,000 |
| 2017/09/07 | 1,761 | 1,774 | 1,750 | 1,762 | +9 | +0.5% | 835,000 |
| 2017/09/06 | 1,732 | 1,756 | 1,706 | 1,753 | -1 | -0.1% | 1,005,900 |
| 2017/09/05 | 1,781 | 1,788 | 1,751 | 1,754 | -27 | -1.5% | 674,500 |
| 2017/09/04 | 1,793 | 1,802 | 1,773 | 1,781 | -26 | -1.4% | 602,500 |
| 2017/09/01 | 1,828 | 1,834 | 1,804 | 1,807 | -14 | -0.8% | 627,700 |
| 2017/08/31 | 1,817 | 1,830 | 1,807 | 1,821 | +13 | +0.7% | 769,100 |
| 2017/08/30 | 1,816 | 1,817 | 1,789 | 1,808 | +3 | +0.2% | 1,115,000 |
| 2017/08/29 | 1,808 | 1,818 | 1,800 | 1,805 | -17 | -0.9% | 857,400 |
| 2017/08/28 | 1,835 | 1,844 | 1,809 | 1,822 | -13 | -0.7% | 795,700 |
| 2017/08/25 | 1,825 | 1,842 | 1,814 | 1,835 | +13 | +0.7% | 654,100 |
| 2017/08/24 | 1,834 | 1,843 | 1,822 | 1,822 | -19 | -1% | 590,100 |
| 2017/08/23 | 1,871 | 1,876 | 1,838 | 1,841 | -5 | -0.3% | 711,500 |
| 2017/08/22 | 1,819 | 1,850 | 1,811 | 1,846 | +17 | +0.9% | 759,800 |
| 2017/08/21 | 1,870 | 1,870 | 1,829 | 1,829 | -29 | -1.6% | 709,900 |
| 2017/08/18 | 1,878 | 1,891 | 1,856 | 1,858 | -45 | -2.4% | 732,100 |
| 2017/08/17 | 1,876 | 1,913 | 1,876 | 1,903 | +11 | +0.6% | 759,300 |
| 2017/08/16 | 1,865 | 1,914 | 1,865 | 1,892 | +36 | +1.9% | 1,090,300 |
| 2017/08/15 | 1,885 | 1,890 | 1,852 | 1,856 | -11 | -0.6% | 988,300 |
| 2017/08/14 | 1,900 | 1,900 | 1,866 | 1,867 | -61 | -3.2% | 1,087,000 |
| 2017/08/10 | 1,928 | 1,962 | 1,915 | 1,928 | -7 | -0.4% | 771,100 |
| 2017/08/09 | 1,951 | 1,964 | 1,920 | 1,935 | -20 | -1% | 866,400 |
| 2017/08/08 | 1,950 | 1,969 | 1,947 | 1,955 | +8 | +0.4% | 809,100 |
| 2017/08/07 | 1,967 | 1,967 | 1,945 | 1,947 | -11 | -0.6% | 475,500 |
| 2017/08/04 | 1,926 | 1,963 | 1,926 | 1,958 | +26 | +1.3% | 859,200 |
| 2017/08/03 | 1,979 | 1,990 | 1,879 | 1,932 | -64 | -3.2% | 2,111,500 |
| 2017/08/02 | 1,944 | 2,000 | 1,944 | 1,996 | +64 | +3.3% | 1,459,400 |
| 2017/08/01 | 1,916 | 1,936 | 1,899 | 1,932 | +16 | +0.8% | 1,134,400 |
| 2017/07/31 | 1,905 | 1,928 | 1,896 | 1,916 | -3 | -0.2% | 1,100,100 |
| 2017/07/28 | 1,971 | 1,973 | 1,913 | 1,919 | -77 | -3.9% | 1,569,900 |
| 2017/07/27 | 1,989 | 2,011 | 1,979 | 1,996 | -2 | -0.1% | 629,400 |
| 2017/07/26 | 2,015 | 2,024 | 1,989 | 1,998 | -4 | -0.2% | 523,900 |
| 2017/07/25 | 1,974 | 2,015 | 1,974 | 2,002 | +35 | +1.8% | 814,600 |
| 2017/07/24 | 1,963 | 1,972 | 1,956 | 1,967 | -16 | -0.8% | 520,200 |
| 2017/07/21 | 1,985 | 2,007 | 1,977 | 1,983 | -7 | -0.4% | 387,800 |
| 2017/07/20 | 1,974 | 1,994 | 1,970 | 1,990 | +26 | +1.3% | 640,000 |
| 2017/07/19 | 2,004 | 2,005 | 1,959 | 1,964 | -40 | -2% | 711,500 |
| 2017/07/18 | 1,982 | 2,009 | 1,971 | 2,004 | +27 | +1.4% | 802,400 |
| 2017/07/14 | 1,970 | 1,984 | 1,955 | 1,977 | +7 | +0.4% | 641,000 |
| 2017/07/13 | 1,970 | 1,977 | 1,956 | 1,970 | +16 | +0.8% | 438,100 |
1901～
1950
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 | 643,200円 | +11.0% | -8.1% | 0.62% | 32.07倍 | 1.83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 | 380,200円 | -0.4% | -6.3% | 1.68% | 18.47倍 | 2.07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 | 667,000円 | +1.5% | -1.9% | 2.40% | 12.14倍 | 1.42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 | 221,000円 | -2.2% | +2.9% | 2.04% | 14.79倍 | 1.19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 | 326,900円 | +2.1% | -4.7% | 1.10% | 21.18倍 | 3.88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
