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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,845 | 1,883 | 1,819 | 1,846 | -16 | -0.9% | 993,300 |
| 2017/11/08 | 1,853 | 1,862 | 1,833 | 1,862 | +1 | +0.1% | 742,100 |
| 2017/11/07 | 1,845 | 1,866 | 1,837 | 1,861 | +20 | +1.1% | 692,300 |
| 2017/11/06 | 1,853 | 1,857 | 1,832 | 1,841 | -3 | -0.2% | 818,900 |
| 2017/11/02 | 1,864 | 1,869 | 1,835 | 1,844 | -17 | -0.9% | 1,056,300 |
| 2017/11/01 | 1,903 | 1,905 | 1,855 | 1,861 | -22 | -1.2% | 1,855,500 |
| 2017/10/31 | 1,840 | 1,889 | 1,815 | 1,883 | -127 | -6.3% | 3,610,700 |
| 2017/10/30 | 1,985 | 2,041 | 1,983 | 2,010 | +31 | +1.6% | 2,789,700 |
| 2017/10/27 | 1,963 | 1,979 | 1,948 | 1,979 | +26 | +1.3% | 842,400 |
| 2017/10/26 | 1,952 | 1,964 | 1,942 | 1,953 | -1 | -0.1% | 717,100 |
| 2017/10/25 | 1,961 | 2,006 | 1,948 | 1,954 | +1 | +0.1% | 1,562,100 |
| 2017/10/24 | 1,860 | 1,959 | 1,846 | 1,953 | +102 | +5.5% | 2,259,800 |
| 2017/10/23 | 1,823 | 1,857 | 1,819 | 1,851 | +37 | +2% | 927,800 |
| 2017/10/20 | 1,822 | 1,831 | 1,813 | 1,814 | -17 | -0.9% | 726,400 |
| 2017/10/19 | 1,842 | 1,848 | 1,830 | 1,831 | -10 | -0.5% | 593,600 |
| 2017/10/18 | 1,839 | 1,859 | 1,830 | 1,841 | +11 | +0.6% | 701,600 |
| 2017/10/17 | 1,838 | 1,843 | 1,820 | 1,830 | -3 | -0.2% | 742,200 |
| 2017/10/16 | 1,830 | 1,846 | 1,827 | 1,833 | +14 | +0.8% | 554,300 |
| 2017/10/13 | 1,829 | 1,833 | 1,812 | 1,819 | -13 | -0.7% | 797,300 |
| 2017/10/12 | 1,847 | 1,847 | 1,821 | 1,832 | -17 | -0.9% | 529,100 |
| 2017/10/11 | 1,847 | 1,854 | 1,827 | 1,849 | +6 | +0.3% | 560,200 |
| 2017/10/10 | 1,823 | 1,843 | 1,821 | 1,843 | +30 | +1.7% | 597,800 |
| 2017/10/06 | 1,807 | 1,823 | 1,801 | 1,813 | +4 | +0.2% | 361,900 |
| 2017/10/05 | 1,830 | 1,833 | 1,802 | 1,809 | -16 | -0.9% | 328,500 |
| 2017/10/04 | 1,838 | 1,847 | 1,822 | 1,825 | +6 | +0.3% | 486,000 |
| 2017/10/03 | 1,820 | 1,830 | 1,810 | 1,819 | +17 | +0.9% | 512,100 |
| 2017/10/02 | 1,810 | 1,813 | 1,798 | 1,802 | +9 | +0.5% | 418,300 |
| 2017/09/29 | 1,814 | 1,825 | 1,785 | 1,793 | -31 | -1.7% | 906,700 |
| 2017/09/28 | 1,814 | 1,828 | 1,810 | 1,824 | +31 | +1.7% | 434,200 |
| 2017/09/27 | 1,795 | 1,802 | 1,779 | 1,793 | -2 | -0.1% | 535,800 |
| 2017/09/26 | 1,827 | 1,833 | 1,792 | 1,795 | -28 | -1.5% | 832,000 |
| 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 |
1901～
1950
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
