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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 4,230 | 4,401 | 4,193 | 4,366 | +195 | +4.7% | 3,021,300 |
| 2024/12/17 | 4,147 | 4,185 | 4,064 | 4,171 | +44 | +1.1% | 1,466,000 |
| 2024/12/16 | 4,177 | 4,243 | 4,116 | 4,127 | -63 | -1.5% | 1,185,300 |
| 2024/12/13 | 4,200 | 4,234 | 4,148 | 4,190 | -54 | -1.3% | 1,038,800 |
| 2024/12/12 | 4,302 | 4,307 | 4,190 | 4,244 | +52 | +1.2% | 1,484,500 |
| 2024/12/11 | 4,102 | 4,211 | 4,092 | 4,192 | +73 | +1.8% | 1,659,700 |
| 2024/12/10 | 4,178 | 4,199 | 4,095 | 4,119 | -12 | -0.3% | 1,014,500 |
| 2024/12/09 | 4,200 | 4,219 | 4,091 | 4,131 | +12 | +0.3% | 1,162,800 |
| 2024/12/06 | 4,198 | 4,208 | 4,090 | 4,119 | -102 | -2.4% | 1,672,600 |
| 2024/12/05 | 4,252 | 4,303 | 4,217 | 4,221 | -26 | -0.6% | 1,391,400 |
| 2024/12/04 | 4,351 | 4,374 | 4,214 | 4,247 | -171 | -3.9% | 2,338,500 |
| 2024/12/03 | 4,412 | 4,485 | 4,400 | 4,418 | +74 | +1.7% | 1,649,700 |
| 2024/12/02 | 4,425 | 4,459 | 4,328 | 4,344 | -60 | -1.4% | 1,628,900 |
| 2024/11/29 | 4,482 | 4,519 | 4,404 | 4,404 | -72 | -1.6% | 1,198,700 |
| 2024/11/28 | 4,420 | 4,527 | 4,410 | 4,476 | -2 | ±0% | 1,637,300 |
| 2024/11/27 | 4,525 | 4,591 | 4,478 | 4,478 | -25 | -0.6% | 1,569,600 |
| 2024/11/26 | 4,712 | 4,722 | 4,481 | 4,503 | -236 | -5% | 3,071,000 |
| 2024/11/25 | 4,865 | 4,910 | 4,726 | 4,739 | -149 | -3% | 11,540,300 |
| 2024/11/22 | 4,821 | 4,988 | 4,814 | 4,888 | +125 | +2.6% | 2,894,500 |
| 2024/11/21 | 4,700 | 4,834 | 4,584 | 4,763 | +85 | +1.8% | 2,378,700 |
| 2024/11/20 | 4,697 | 4,746 | 4,631 | 4,678 | +26 | +0.6% | 2,015,000 |
| 2024/11/19 | 4,631 | 4,675 | 4,539 | 4,652 | +29 | +0.6% | 2,398,200 |
| 2024/11/18 | 4,686 | 4,764 | 4,608 | 4,623 | -187 | -3.9% | 2,396,500 |
| 2024/11/15 | 4,880 | 4,903 | 4,795 | 4,810 | -31 | -0.6% | 1,675,500 |
| 2024/11/14 | 5,115 | 5,119 | 4,841 | 4,841 | -202 | -4% | 1,794,700 |
| 2024/11/13 | 5,110 | 5,132 | 5,001 | 5,043 | -149 | -2.9% | 1,755,000 |
| 2024/11/12 | 5,336 | 5,356 | 5,122 | 5,192 | -150 | -2.8% | 2,227,300 |
| 2024/11/11 | 5,230 | 5,348 | 5,173 | 5,342 | +15 | +0.3% | 1,602,600 |
| 2024/11/08 | 5,403 | 5,418 | 5,271 | 5,327 | +24 | +0.5% | 2,022,100 |
| 2024/11/07 | 5,171 | 5,415 | 5,048 | 5,303 | +103 | +2% | 4,023,500 |
| 2024/11/06 | 5,175 | 5,418 | 5,155 | 5,200 | +15 | +0.3% | 4,348,700 |
| 2024/11/05 | 4,800 | 5,251 | 4,779 | 5,185 | +517 | +11.1% | 6,880,000 |
| 2024/11/01 | 4,898 | 4,940 | 4,501 | 4,668 | -301 | -6.1% | 11,086,800 |
| 2024/10/31 | 4,874 | 5,000 | 4,842 | 4,969 | -30 | -0.6% | 2,062,900 |
| 2024/10/30 | 4,950 | 5,042 | 4,935 | 4,999 | +74 | +1.5% | 2,599,800 |
| 2024/10/29 | 4,908 | 4,960 | 4,885 | 4,925 | +21 | +0.4% | 1,423,700 |
| 2024/10/28 | 4,773 | 4,955 | 4,768 | 4,904 | +150 | +3.2% | 2,114,900 |
| 2024/10/25 | 4,708 | 4,765 | 4,684 | 4,754 | +36 | +0.8% | 954,600 |
| 2024/10/24 | 4,649 | 4,746 | 4,597 | 4,718 | +8 | +0.2% | 1,273,300 |
| 2024/10/23 | 4,747 | 4,802 | 4,686 | 4,710 | -71 | -1.5% | 1,802,300 |
| 2024/10/22 | 4,816 | 4,888 | 4,759 | 4,781 | -171 | -3.5% | 2,202,300 |
| 2024/10/21 | 4,905 | 5,005 | 4,866 | 4,952 | +71 | +1.5% | 1,754,900 |
| 2024/10/18 | 4,924 | 4,925 | 4,795 | 4,881 | +16 | +0.3% | 1,404,900 |
| 2024/10/17 | 4,786 | 4,881 | 4,752 | 4,865 | +76 | +1.6% | 1,296,400 |
| 2024/10/16 | 4,732 | 4,880 | 4,714 | 4,789 | -125 | -2.5% | 2,021,500 |
| 2024/10/15 | 4,759 | 4,931 | 4,742 | 4,914 | +285 | +6.2% | 2,304,000 |
| 2024/10/11 | 4,804 | 4,807 | 4,622 | 4,629 | -188 | -3.9% | 2,562,900 |
| 2024/10/10 | 4,920 | 4,936 | 4,797 | 4,817 | -112 | -2.3% | 1,766,700 |
| 2024/10/09 | 4,920 | 5,048 | 4,860 | 4,929 | +180 | +3.8% | 3,166,200 |
| 2024/10/08 | 4,732 | 4,840 | 4,698 | 4,749 | -53 | -1.1% | 1,479,500 |
151～
200
件表示中 / 3754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 | 628,600円 | +11.0% | -8.1% | 0.64% | 31.34倍 | 1.79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 | 408,900円 | -0.4% | -6.3% | 1.57% | 19.86倍 | 2.23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 | 241,800円 | -2.2% | +2.9% | 1.86% | 16.18倍 | 1.31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 |
| 安川電 | 318,700円 | -4.2% | -42.0% | 2.13% | 25.05倍 | 1.92倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| オムロン | 398,100円 | +2.3% | +69.0% | 2.61% | 27.03倍 | 1.02倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
市場注目の銘柄
チャート関連のコラム
