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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 7,975 | 7,975 | 7,640 | 7,661 | -293 | -3.7% | 1,789,500 |
| 2023/09/25 | 7,648 | 7,975 | 7,648 | 7,954 | +361 | +4.8% | 1,613,700 |
| 2023/09/22 | 7,490 | 7,662 | 7,357 | 7,593 | -30 | -0.4% | 2,304,000 |
| 2023/09/21 | 7,669 | 7,777 | 7,491 | 7,623 | -288 | -3.6% | 2,822,300 |
| 2023/09/20 | 7,831 | 7,979 | 7,619 | 7,911 | -129 | -1.6% | 3,068,200 |
| 2023/09/19 | 8,263 | 8,263 | 7,768 | 8,040 | -392 | -4.6% | 2,795,100 |
| 2023/09/15 | 8,434 | 8,460 | 8,271 | 8,432 | +73 | +0.9% | 1,222,700 |
| 2023/09/14 | 8,110 | 8,420 | 8,019 | 8,359 | +239 | +2.9% | 1,623,400 |
| 2023/09/13 | 8,093 | 8,172 | 8,017 | 8,120 | -123 | -1.5% | 1,558,000 |
| 2023/09/12 | 8,378 | 8,436 | 8,095 | 8,243 | -177 | -2.1% | 1,971,300 |
| 2023/09/11 | 8,611 | 8,687 | 8,395 | 8,420 | -256 | -3% | 1,221,100 |
| 2023/09/08 | 8,709 | 8,836 | 8,584 | 8,676 | -183 | -2.1% | 1,414,800 |
| 2023/09/07 | 9,114 | 9,150 | 8,816 | 8,859 | -405 | -4.4% | 1,596,200 |
| 2023/09/06 | 8,900 | 9,285 | 8,880 | 9,264 | +353 | +4% | 1,755,800 |
| 2023/09/05 | 8,825 | 8,911 | 8,782 | 8,911 | +61 | +0.7% | 760,700 |
| 2023/09/04 | 8,848 | 8,870 | 8,769 | 8,850 | +105 | +1.2% | 1,044,700 |
| 2023/09/01 | 8,750 | 8,922 | 8,687 | 8,745 | -47 | -0.5% | 1,156,100 |
| 2023/08/31 | 8,730 | 8,804 | 8,686 | 8,792 | +15 | +0.2% | 1,175,600 |
| 2023/08/30 | 8,830 | 8,885 | 8,710 | 8,777 | +225 | +2.6% | 1,289,900 |
| 2023/08/29 | 8,650 | 8,662 | 8,462 | 8,552 | -73 | -0.8% | 863,600 |
| 2023/08/28 | 8,331 | 8,638 | 8,247 | 8,625 | +345 | +4.2% | 1,553,200 |
| 2023/08/25 | 8,658 | 8,705 | 8,247 | 8,280 | -633 | -7.1% | 3,143,500 |
| 2023/08/24 | 8,774 | 9,030 | 8,757 | 8,913 | +589 | +7.1% | 3,567,000 |
| 2023/08/23 | 8,184 | 8,324 | 8,119 | 8,324 | +140 | +1.7% | 863,200 |
| 2023/08/22 | 8,242 | 8,274 | 8,095 | 8,184 | +169 | +2.1% | 1,122,200 |
| 2023/08/21 | 8,002 | 8,187 | 7,988 | 8,015 | -59 | -0.7% | 928,300 |
| 2023/08/18 | 7,990 | 8,150 | 7,911 | 8,074 | -7 | -0.1% | 963,800 |
| 2023/08/17 | 7,952 | 8,145 | 7,938 | 8,081 | -21 | -0.3% | 989,500 |
| 2023/08/16 | 8,200 | 8,222 | 8,098 | 8,102 | -186 | -2.2% | 893,900 |
| 2023/08/15 | 8,340 | 8,448 | 8,252 | 8,288 | +392 | +5% | 1,468,300 |
| 2023/08/14 | 8,017 | 8,033 | 7,833 | 7,896 | -121 | -1.5% | 1,397,000 |
| 2023/08/10 | 7,983 | 8,017 | 7,821 | 8,017 | -116 | -1.4% | 1,526,100 |
| 2023/08/09 | 7,952 | 8,182 | 7,908 | 8,133 | +145 | +1.8% | 1,544,000 |
| 2023/08/08 | 8,450 | 8,474 | 7,911 | 7,988 | -494 | -5.8% | 2,546,400 |
| 2023/08/07 | 8,330 | 8,525 | 8,283 | 8,482 | +2 | ±0% | 1,120,500 |
| 2023/08/04 | 8,822 | 8,846 | 8,412 | 8,480 | -314 | -3.6% | 1,823,500 |
| 2023/08/03 | 8,456 | 8,840 | 8,305 | 8,794 | +232 | +2.7% | 3,474,900 |
| 2023/08/02 | 8,790 | 8,920 | 8,481 | 8,562 | -260 | -2.9% | 1,882,300 |
| 2023/08/01 | 8,630 | 8,822 | 8,587 | 8,822 | +196 | +2.3% | 1,289,600 |
| 2023/07/31 | 8,560 | 8,708 | 8,508 | 8,626 | +102 | +1.2% | 1,421,700 |
| 2023/07/28 | 8,227 | 8,646 | 8,215 | 8,524 | +184 | +2.2% | 2,284,000 |
| 2023/07/27 | 8,314 | 8,385 | 8,308 | 8,340 | -124 | -1.5% | 1,170,200 |
| 2023/07/26 | 8,608 | 8,621 | 8,405 | 8,464 | -147 | -1.7% | 1,139,400 |
| 2023/07/25 | 8,500 | 8,614 | 8,493 | 8,611 | +139 | +1.6% | 1,146,200 |
| 2023/07/24 | 8,398 | 8,489 | 8,357 | 8,472 | +202 | +2.4% | 848,000 |
| 2023/07/21 | 8,200 | 8,343 | 8,081 | 8,270 | -184 | -2.2% | 1,525,000 |
| 2023/07/20 | 8,479 | 8,519 | 8,373 | 8,454 | -172 | -2% | 1,120,000 |
| 2023/07/19 | 8,659 | 8,698 | 8,503 | 8,626 | +46 | +0.5% | 1,350,000 |
| 2023/07/18 | 8,510 | 8,625 | 8,475 | 8,580 | +141 | +1.7% | 1,341,800 |
| 2023/07/14 | 8,330 | 8,498 | 8,313 | 8,439 | +159 | +1.9% | 1,553,200 |
151～
200
件表示中 / 3452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 | 530,400円 | +5.3% | -17.9% | 0.75% | 28.50倍 | 1.50倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| ブラザー | 295,500円 | +6.9% | +67.5% | 3.38% | 11.99倍 | 1.13倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| 新電工 | 553,500円 | +19.1% | +65.1% | 0.00% | 24.93倍 | 2.82倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が８月下旬にＴＯＢ |
| 小糸製 | 230,500円 | +0.6% | +0.4% | 2.43% | 16.82倍 | 1.05倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ヒロセ電 | 1,878,500円 | +6.3% | +0.6% | 2.61% | 22.70倍 | 1.75倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
市場注目の銘柄
チャート関連のコラム
