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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,392 | 1,392 | 1,358 | 1,383 | -29 | -2.1% | 2,052,400 |
| 2016/02/05 | 1,419 | 1,487 | 1,397 | 1,412 | -139 | -9% | 3,305,400 |
| 2016/02/04 | 1,543 | 1,584 | 1,531 | 1,551 | -24 | -1.5% | 1,585,900 |
| 2016/02/03 | 1,596 | 1,596 | 1,543 | 1,575 | -49 | -3% | 1,633,200 |
| 2016/02/02 | 1,680 | 1,680 | 1,619 | 1,624 | -63 | -3.7% | 1,582,000 |
| 2016/02/01 | 1,700 | 1,708 | 1,674 | 1,687 | +8 | +0.5% | 1,753,600 |
| 2016/01/29 | 1,620 | 1,682 | 1,595 | 1,679 | +73 | +4.5% | 2,134,300 |
| 2016/01/28 | 1,642 | 1,647 | 1,597 | 1,606 | -53 | -3.2% | 1,864,600 |
| 2016/01/27 | 1,665 | 1,672 | 1,647 | 1,659 | +54 | +3.4% | 1,361,200 |
| 2016/01/26 | 1,607 | 1,619 | 1,589 | 1,605 | -41 | -2.5% | 1,473,100 |
| 2016/01/25 | 1,640 | 1,659 | 1,604 | 1,646 | +39 | +2.4% | 1,583,500 |
| 2016/01/22 | 1,571 | 1,610 | 1,551 | 1,607 | +80 | +5.2% | 1,160,300 |
| 2016/01/21 | 1,501 | 1,589 | 1,501 | 1,527 | +19 | +1.3% | 1,951,300 |
| 2016/01/20 | 1,580 | 1,583 | 1,506 | 1,508 | -62 | -3.9% | 1,337,100 |
| 2016/01/19 | 1,524 | 1,582 | 1,523 | 1,570 | +30 | +1.9% | 995,800 |
| 2016/01/18 | 1,517 | 1,550 | 1,502 | 1,540 | -26 | -1.7% | 1,169,000 |
| 2016/01/15 | 1,602 | 1,622 | 1,564 | 1,566 | -13 | -0.8% | 3,560,200 |
| 2016/01/14 | 1,551 | 1,585 | 1,534 | 1,579 | -21 | -1.3% | 1,257,200 |
| 2016/01/13 | 1,547 | 1,609 | 1,547 | 1,600 | +54 | +3.5% | 1,354,000 |
| 2016/01/12 | 1,536 | 1,569 | 1,529 | 1,546 | -70 | -4.3% | 1,898,800 |
| 2016/01/08 | 1,615 | 1,664 | 1,612 | 1,616 | +6 | +0.4% | 2,000,000 |
| 2016/01/07 | 1,635 | 1,639 | 1,607 | 1,610 | -39 | -2.4% | 1,243,900 |
| 2016/01/06 | 1,670 | 1,685 | 1,644 | 1,649 | -22 | -1.3% | 1,509,100 |
| 2016/01/05 | 1,698 | 1,702 | 1,666 | 1,671 | -33 | -1.9% | 1,184,100 |
| 2016/01/04 | 1,720 | 1,738 | 1,692 | 1,704 | -39 | -2.2% | 791,200 |
| 2015/12/30 | 1,747 | 1,784 | 1,739 | 1,743 | -10 | -0.6% | 818,900 |
| 2015/12/29 | 1,719 | 1,757 | 1,717 | 1,753 | +43 | +2.5% | 1,237,500 |
| 2015/12/28 | 1,709 | 1,730 | 1,705 | 1,710 | +10 | +0.6% | 924,400 |
| 2015/12/25 | 1,720 | 1,727 | 1,690 | 1,700 | -25 | -1.4% | 1,020,100 |
| 2015/12/24 | 1,745 | 1,759 | 1,716 | 1,725 | +12 | +0.7% | 938,500 |
| 2015/12/22 | 1,745 | 1,750 | 1,712 | 1,713 | -39 | -2.2% | 1,290,900 |
| 2015/12/21 | 1,761 | 1,769 | 1,723 | 1,752 | +11 | +0.6% | 1,633,600 |
| 2015/12/18 | 1,775 | 1,823 | 1,733 | 1,741 | -24 | -1.4% | 2,134,000 |
| 2015/12/17 | 1,794 | 1,796 | 1,758 | 1,765 | -10 | -0.6% | 1,217,900 |
| 2015/12/16 | 1,782 | 1,787 | 1,768 | 1,775 | +22 | +1.3% | 1,171,300 |
| 2015/12/15 | 1,778 | 1,783 | 1,744 | 1,753 | -21 | -1.2% | 1,697,300 |
| 2015/12/14 | 1,800 | 1,806 | 1,764 | 1,774 | -89 | -4.8% | 2,009,100 |
| 2015/12/11 | 1,831 | 1,866 | 1,828 | 1,863 | +22 | +1.2% | 1,577,900 |
| 2015/12/10 | 1,840 | 1,860 | 1,828 | 1,841 | -10 | -0.5% | 1,520,400 |
| 2015/12/09 | 1,860 | 1,865 | 1,837 | 1,851 | -46 | -2.4% | 2,130,200 |
| 2015/12/08 | 1,925 | 1,929 | 1,884 | 1,897 | -31 | -1.6% | 1,515,000 |
| 2015/12/07 | 1,928 | 1,942 | 1,914 | 1,928 | +41 | +2.2% | 2,068,400 |
| 2015/12/04 | 1,879 | 1,909 | 1,868 | 1,887 | -24 | -1.3% | 1,881,800 |
| 2015/12/03 | 1,890 | 1,916 | 1,884 | 1,911 | -2 | -0.1% | 1,386,700 |
| 2015/12/02 | 1,977 | 1,980 | 1,907 | 1,913 | -69 | -3.5% | 2,325,300 |
| 2015/12/01 | 1,916 | 1,998 | 1,908 | 1,982 | +52 | +2.7% | 2,181,800 |
| 2015/11/30 | 1,966 | 1,987 | 1,930 | 1,930 | -53 | -2.7% | 9,223,100 |
| 2015/11/27 | 1,977 | 2,015 | 1,967 | 1,983 | +16 | +0.8% | 1,539,300 |
| 2015/11/26 | 2,003 | 2,005 | 1,963 | 1,967 | -42 | -2.1% | 1,491,900 |
| 2015/11/25 | 1,992 | 2,013 | 1,978 | 2,009 | +10 | +0.5% | 1,439,600 |
2301～
2350
件表示中 / 3736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 | 654,700円 | +11.0% | -8.1% | 0.61% | 32.64倍 | 1.86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 |
| 富士電機 | 657,100円 | +1.5% | -1.9% | 2.43% | 11.95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 | 216,700円 | -2.2% | +2.9% | 2.08% | 14.51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 | 336,700円 | +2.1% | -4.7% | 1.07% | 21.82倍 | 4.01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 |
| リコー | 132,300円 | +1.3% | +17.0% | 3.02% | 13.44倍 | 0.73倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
