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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/12 | 1,973 | 1,978 | 1,947 | 1,954 | -18 | -0.9% | 494,200 |
| 2017/07/11 | 1,969 | 1,980 | 1,963 | 1,972 | +6 | +0.3% | 418,000 |
| 2017/07/10 | 1,944 | 1,975 | 1,942 | 1,966 | +55 | +2.9% | 1,153,800 |
| 2017/07/07 | 1,910 | 1,930 | 1,907 | 1,911 | -20 | -1% | 483,700 |
| 2017/07/06 | 1,915 | 1,938 | 1,913 | 1,931 | +22 | +1.2% | 878,500 |
| 2017/07/05 | 1,903 | 1,912 | 1,883 | 1,909 | +2 | +0.1% | 780,100 |
| 2017/07/04 | 1,929 | 1,930 | 1,897 | 1,907 | -10 | -0.5% | 689,700 |
| 2017/07/03 | 1,936 | 1,945 | 1,917 | 1,917 | -17 | -0.9% | 367,900 |
| 2017/06/30 | 1,927 | 1,934 | 1,893 | 1,934 | -29 | -1.5% | 1,027,700 |
| 2017/06/29 | 1,941 | 1,981 | 1,941 | 1,963 | +51 | +2.7% | 1,004,600 |
| 2017/06/28 | 1,926 | 1,927 | 1,901 | 1,912 | -14 | -0.7% | 1,008,900 |
| 2017/06/27 | 1,940 | 1,941 | 1,907 | 1,926 | -11 | -0.6% | 991,400 |
| 2017/06/26 | 1,946 | 1,962 | 1,923 | 1,937 | -8 | -0.4% | 822,800 |
| 2017/06/23 | 1,985 | 1,987 | 1,937 | 1,945 | -32 | -1.6% | 1,049,000 |
| 2017/06/22 | 2,000 | 2,002 | 1,974 | 1,977 | -27 | -1.3% | 916,000 |
| 2017/06/21 | 2,028 | 2,035 | 1,997 | 2,004 | -28 | -1.4% | 1,170,800 |
| 2017/06/20 | 2,010 | 2,047 | 2,010 | 2,032 | +41 | +2.1% | 874,400 |
| 2017/06/19 | 2,003 | 2,010 | 1,987 | 1,991 | -6 | -0.3% | 867,100 |
| 2017/06/16 | 1,965 | 2,003 | 1,960 | 1,997 | +41 | +2.1% | 1,069,600 |
1951～
2000
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
