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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,104 | 1,104 | 1,064 | 1,072 | -55 | -4.9% | 1,328,600 |
| 2016/07/05 | 1,139 | 1,152 | 1,122 | 1,127 | -19 | -1.7% | 554,400 |
| 2016/07/04 | 1,122 | 1,148 | 1,118 | 1,146 | -6 | -0.5% | 679,800 |
| 2016/07/01 | 1,170 | 1,175 | 1,147 | 1,152 | +2 | +0.2% | 658,000 |
| 2016/06/30 | 1,171 | 1,181 | 1,150 | 1,150 | -11 | -0.9% | 1,240,500 |
| 2016/06/29 | 1,107 | 1,168 | 1,099 | 1,161 | +67 | +6.1% | 1,608,500 |
| 2016/06/28 | 1,100 | 1,109 | 1,068 | 1,094 | -18 | -1.6% | 1,851,100 |
| 2016/06/27 | 1,190 | 1,190 | 1,107 | 1,112 | -95 | -7.9% | 1,774,100 |
| 2016/06/24 | 1,298 | 1,305 | 1,198 | 1,207 | -90 | -6.9% | 1,627,600 |
| 2016/06/23 | 1,276 | 1,298 | 1,264 | 1,297 | +27 | +2.1% | 464,200 |
| 2016/06/22 | 1,255 | 1,279 | 1,245 | 1,270 | +18 | +1.4% | 1,156,600 |
| 2016/06/21 | 1,225 | 1,253 | 1,216 | 1,252 | -18 | -1.4% | 1,253,200 |
| 2016/06/20 | 1,251 | 1,277 | 1,243 | 1,270 | +31 | +2.5% | 930,500 |
| 2016/06/17 | 1,221 | 1,242 | 1,211 | 1,239 | +11 | +0.9% | 1,903,100 |
| 2016/06/16 | 1,264 | 1,264 | 1,220 | 1,228 | -37 | -2.9% | 1,223,800 |
| 2016/06/15 | 1,239 | 1,276 | 1,235 | 1,265 | +25 | +2% | 625,400 |
| 2016/06/14 | 1,245 | 1,255 | 1,237 | 1,240 | -12 | -1% | 691,900 |
| 2016/06/13 | 1,272 | 1,295 | 1,252 | 1,252 | -43 | -3.3% | 1,300,800 |
| 2016/06/10 | 1,299 | 1,302 | 1,284 | 1,295 | -2 | -0.2% | 655,800 |
| 2016/06/09 | 1,321 | 1,337 | 1,284 | 1,297 | -38 | -2.8% | 1,291,600 |
| 2016/06/08 | 1,333 | 1,340 | 1,321 | 1,335 | +2 | +0.2% | 598,300 |
| 2016/06/07 | 1,325 | 1,348 | 1,325 | 1,333 | +10 | +0.8% | 613,100 |
| 2016/06/06 | 1,304 | 1,333 | 1,295 | 1,323 | -14 | -1% | 866,800 |
| 2016/06/03 | 1,342 | 1,357 | 1,329 | 1,337 | -5 | -0.4% | 697,100 |
| 2016/06/02 | 1,373 | 1,380 | 1,336 | 1,342 | -44 | -3.2% | 757,500 |
| 2016/06/01 | 1,395 | 1,406 | 1,366 | 1,386 | -24 | -1.7% | 1,011,800 |
| 2016/05/31 | 1,388 | 1,414 | 1,381 | 1,410 | +9 | +0.6% | 884,800 |
| 2016/05/30 | 1,380 | 1,403 | 1,373 | 1,401 | +35 | +2.6% | 916,900 |
| 2016/05/27 | 1,341 | 1,374 | 1,334 | 1,366 | +38 | +2.9% | 1,195,400 |
| 2016/05/26 | 1,327 | 1,367 | 1,316 | 1,328 | -55 | -4% | 1,645,700 |
| 2016/05/25 | 1,398 | 1,414 | 1,383 | 1,383 | +11 | +0.8% | 1,131,000 |
| 2016/05/24 | 1,375 | 1,388 | 1,355 | 1,372 | -11 | -0.8% | 715,600 |
| 2016/05/23 | 1,363 | 1,387 | 1,350 | 1,383 | +10 | +0.7% | 926,600 |
| 2016/05/20 | 1,331 | 1,377 | 1,321 | 1,373 | +34 | +2.5% | 1,117,400 |
| 2016/05/19 | 1,345 | 1,358 | 1,333 | 1,339 | +8 | +0.6% | 825,300 |
| 2016/05/18 | 1,321 | 1,342 | 1,309 | 1,331 | +7 | +0.5% | 714,600 |
| 2016/05/17 | 1,306 | 1,324 | 1,294 | 1,324 | +22 | +1.7% | 874,600 |
| 2016/05/16 | 1,278 | 1,324 | 1,276 | 1,302 | +27 | +2.1% | 937,800 |
| 2016/05/13 | 1,330 | 1,333 | 1,275 | 1,275 | -53 | -4% | 1,195,200 |
| 2016/05/12 | 1,299 | 1,331 | 1,286 | 1,328 | +5 | +0.4% | 1,090,100 |
| 2016/05/11 | 1,325 | 1,337 | 1,308 | 1,323 | +2 | +0.2% | 1,705,700 |
| 2016/05/10 | 1,272 | 1,323 | 1,247 | 1,321 | +39 | +3% | 1,622,300 |
| 2016/05/09 | 1,305 | 1,306 | 1,281 | 1,282 | -11 | -0.9% | 840,400 |
| 2016/05/06 | 1,331 | 1,335 | 1,289 | 1,293 | -32 | -2.4% | 1,308,800 |
| 2016/05/02 | 1,346 | 1,352 | 1,317 | 1,325 | -69 | -4.9% | 2,849,700 |
| 2016/04/28 | 1,378 | 1,447 | 1,373 | 1,394 | +41 | +3% | 3,797,400 |
| 2016/04/27 | 1,434 | 1,440 | 1,315 | 1,353 | -116 | -7.9% | 4,522,100 |
| 2016/04/26 | 1,515 | 1,516 | 1,463 | 1,469 | -46 | -3% | 1,279,200 |
| 2016/04/25 | 1,510 | 1,527 | 1,498 | 1,515 | -12 | -0.8% | 1,125,400 |
| 2016/04/22 | 1,513 | 1,528 | 1,497 | 1,527 | -4 | -0.3% | 1,091,600 |
2201～
2250
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
