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 |
---|---|---|---|---|---|---|---|
2017/04/28 | 1,940 | 1,976 | 1,890 | 1,960 | +180 | +10.1% | 5,035,200 |
2017/04/27 | 1,754 | 1,787 | 1,740 | 1,780 | +4 | +0.2% | 787,400 |
2017/04/26 | 1,739 | 1,784 | 1,739 | 1,776 | +44 | +2.5% | 867,800 |
2017/04/25 | 1,684 | 1,738 | 1,673 | 1,732 | +62 | +3.7% | 941,500 |
2017/04/24 | 1,701 | 1,710 | 1,668 | 1,670 | -30 | -1.8% | 1,056,500 |
2017/04/21 | 1,755 | 1,768 | 1,698 | 1,700 | +104 | +6.5% | 2,800,100 |
2017/04/20 | 1,602 | 1,624 | 1,592 | 1,596 | -6 | -0.4% | 593,200 |
2017/04/19 | 1,561 | 1,606 | 1,561 | 1,602 | -13 | -0.8% | 976,200 |
2017/04/18 | 1,630 | 1,645 | 1,608 | 1,615 | +8 | +0.5% | 432,300 |
2017/04/17 | 1,597 | 1,613 | 1,589 | 1,607 | -9 | -0.6% | 450,600 |
2017/04/14 | 1,625 | 1,640 | 1,606 | 1,616 | -9 | -0.6% | 410,200 |
2017/04/13 | 1,603 | 1,627 | 1,590 | 1,625 | -3 | -0.2% | 858,700 |
2017/04/12 | 1,647 | 1,656 | 1,621 | 1,628 | -36 | -2.2% | 779,000 |
2017/04/11 | 1,657 | 1,669 | 1,649 | 1,664 | -10 | -0.6% | 460,800 |
2017/04/10 | 1,666 | 1,684 | 1,655 | 1,674 | +20 | +1.2% | 546,100 |
2017/04/07 | 1,687 | 1,696 | 1,648 | 1,654 | +7 | +0.4% | 766,300 |
2017/04/06 | 1,677 | 1,681 | 1,642 | 1,647 | -38 | -2.3% | 595,900 |
2017/04/05 | 1,693 | 1,717 | 1,675 | 1,685 | -9 | -0.5% | 567,400 |
2017/04/04 | 1,715 | 1,719 | 1,677 | 1,694 | -20 | -1.2% | 647,800 |
2017/04/03 | 1,745 | 1,745 | 1,703 | 1,714 | -20 | -1.2% | 622,900 |
2017/03/31 | 1,748 | 1,767 | 1,734 | 1,734 | +4 | +0.2% | 827,300 |
2017/03/30 | 1,744 | 1,756 | 1,728 | 1,730 | -10 | -0.6% | 550,800 |
2017/03/29 | 1,766 | 1,778 | 1,738 | 1,740 | -14 | -0.8% | 754,600 |
2017/03/28 | 1,732 | 1,762 | 1,731 | 1,754 | +46 | +2.7% | 830,700 |
2017/03/27 | 1,708 | 1,716 | 1,691 | 1,708 | -39 | -2.2% | 632,700 |
2017/03/24 | 1,734 | 1,765 | 1,727 | 1,747 | +8 | +0.5% | 746,300 |
2017/03/23 | 1,750 | 1,764 | 1,735 | 1,739 | -1 | -0.1% | 745,300 |
2017/03/22 | 1,755 | 1,756 | 1,736 | 1,740 | -55 | -3.1% | 962,600 |
2017/03/21 | 1,806 | 1,809 | 1,781 | 1,795 | -19 | -1% | 733,600 |
2017/03/17 | 1,826 | 1,828 | 1,811 | 1,814 | -23 | -1.3% | 623,000 |
2017/03/16 | 1,785 | 1,847 | 1,779 | 1,837 | +30 | +1.7% | 1,150,500 |
2017/03/15 | 1,817 | 1,825 | 1,802 | 1,807 | -20 | -1.1% | 495,900 |
2017/03/14 | 1,832 | 1,834 | 1,818 | 1,827 | +3 | +0.2% | 493,200 |
2017/03/13 | 1,832 | 1,839 | 1,821 | 1,824 | -16 | -0.9% | 463,300 |
2017/03/10 | 1,834 | 1,842 | 1,818 | 1,840 | +26 | +1.4% | 943,200 |
2017/03/09 | 1,807 | 1,827 | 1,807 | 1,814 | +43 | +2.4% | 1,146,800 |
2017/03/08 | 1,805 | 1,809 | 1,763 | 1,771 | -34 | -1.9% | 1,222,900 |
2017/03/07 | 1,804 | 1,811 | 1,798 | 1,805 | +1 | +0.1% | 631,200 |
2017/03/06 | 1,810 | 1,817 | 1,794 | 1,804 | -16 | -0.9% | 770,100 |
2017/03/03 | 1,831 | 1,831 | 1,803 | 1,820 | -11 | -0.6% | 796,100 |
2017/03/02 | 1,845 | 1,850 | 1,824 | 1,831 | +4 | +0.2% | 1,075,100 |
2017/03/01 | 1,829 | 1,830 | 1,792 | 1,827 | +8 | +0.4% | 1,424,800 |
2017/02/28 | 1,839 | 1,859 | 1,814 | 1,819 | +7 | +0.4% | 1,382,500 |
2017/02/27 | 1,866 | 1,866 | 1,800 | 1,812 | -88 | -4.6% | 2,526,000 |
2017/02/24 | 1,896 | 1,904 | 1,880 | 1,900 | -15 | -0.8% | 1,010,900 |
2017/02/23 | 1,898 | 1,916 | 1,883 | 1,915 | -2 | -0.1% | 1,094,600 |
2017/02/22 | 1,930 | 1,938 | 1,900 | 1,917 | -15 | -0.8% | 841,900 |
2017/02/21 | 1,918 | 1,933 | 1,893 | 1,932 | +13 | +0.7% | 1,142,500 |
2017/02/20 | 1,920 | 1,926 | 1,904 | 1,919 | -10 | -0.5% | 869,400 |
2017/02/17 | 1,950 | 1,955 | 1,926 | 1,929 | -40 | -2% | 1,109,000 |
2001~
2050
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 | 660,400円 | +11.0% | -8.1% | 0.61% | 32.93倍 | 1.88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 | 378,600円 | -0.4% | -6.3% | 1.69% | 18.39倍 | 2.06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 | 659,500円 | +1.5% | -1.9% | 2.43% | 12.00倍 | 1.40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 | 216,900円 | -2.2% | +2.9% | 2.07% | 14.52倍 | 1.17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 | 332,400円 | +2.1% | -4.7% | 1.08% | 21.54倍 | 3.95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