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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/04/21 | 1,497 | 1,532 | 1,478 | 1,531 | +55 | +3.7% | 1,444,000 |
| 2016/04/20 | 1,495 | 1,505 | 1,465 | 1,476 | +2 | +0.1% | 816,800 |
| 2016/04/19 | 1,450 | 1,475 | 1,448 | 1,474 | +54 | +3.8% | 1,125,200 |
| 2016/04/18 | 1,394 | 1,433 | 1,392 | 1,420 | -50 | -3.4% | 1,264,100 |
| 2016/04/15 | 1,461 | 1,492 | 1,459 | 1,470 | -20 | -1.3% | 1,048,100 |
| 2016/04/14 | 1,488 | 1,509 | 1,472 | 1,490 | +29 | +2% | 1,448,900 |
| 2016/04/13 | 1,443 | 1,465 | 1,419 | 1,461 | +48 | +3.4% | 1,886,500 |
| 2016/04/12 | 1,338 | 1,428 | 1,331 | 1,413 | +64 | +4.7% | 1,534,600 |
| 2016/04/11 | 1,336 | 1,350 | 1,302 | 1,349 | +1 | +0.1% | 1,298,800 |
| 2016/04/08 | 1,267 | 1,368 | 1,255 | 1,348 | +51 | +3.9% | 1,583,800 |
| 2016/04/07 | 1,300 | 1,315 | 1,267 | 1,297 | -5 | -0.4% | 1,005,400 |
| 2016/04/06 | 1,293 | 1,323 | 1,290 | 1,302 | +8 | +0.6% | 799,400 |
| 2016/04/05 | 1,330 | 1,344 | 1,292 | 1,294 | -43 | -3.2% | 1,633,600 |
| 2016/04/04 | 1,310 | 1,354 | 1,310 | 1,337 | +26 | +2% | 1,257,500 |
| 2016/04/01 | 1,367 | 1,371 | 1,305 | 1,311 | -65 | -4.7% | 1,307,900 |
| 2016/03/31 | 1,385 | 1,408 | 1,372 | 1,376 | +4 | +0.3% | 1,242,700 |
| 2016/03/30 | 1,387 | 1,389 | 1,348 | 1,372 | -14 | -1% | 1,318,900 |
| 2016/03/29 | 1,375 | 1,389 | 1,360 | 1,386 | +2 | +0.1% | 981,500 |
| 2016/03/28 | 1,396 | 1,399 | 1,366 | 1,384 | +11 | +0.8% | 1,109,800 |
2251～
2300
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
