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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,758 | 1,762 | 1,695 | 1,700 | -58 | -3.3% | 1,645,500 |
| 2015/10/26 | 1,738 | 1,772 | 1,722 | 1,758 | +23 | +1.3% | 1,404,900 |
| 2015/10/23 | 1,730 | 1,768 | 1,730 | 1,735 | +29 | +1.7% | 1,322,500 |
| 2015/10/22 | 1,694 | 1,727 | 1,694 | 1,706 | +6 | +0.4% | 1,067,200 |
| 2015/10/21 | 1,660 | 1,707 | 1,654 | 1,700 | +49 | +3% | 1,571,000 |
| 2015/10/20 | 1,650 | 1,662 | 1,639 | 1,651 | +11 | +0.7% | 1,535,500 |
| 2015/10/19 | 1,659 | 1,670 | 1,627 | 1,640 | -20 | -1.2% | 1,394,700 |
| 2015/10/16 | 1,683 | 1,704 | 1,651 | 1,660 | -14 | -0.8% | 1,762,400 |
| 2015/10/15 | 1,660 | 1,688 | 1,649 | 1,674 | +7 | +0.4% | 1,056,600 |
| 2015/10/14 | 1,707 | 1,720 | 1,658 | 1,667 | -52 | -3% | 1,170,300 |
| 2015/10/13 | 1,709 | 1,740 | 1,709 | 1,719 | -31 | -1.8% | 1,238,500 |
| 2015/10/09 | 1,700 | 1,755 | 1,699 | 1,750 | +67 | +4% | 1,381,000 |
| 2015/10/08 | 1,681 | 1,714 | 1,668 | 1,683 | +14 | +0.8% | 965,000 |
| 2015/10/07 | 1,618 | 1,677 | 1,618 | 1,669 | +42 | +2.6% | 1,239,000 |
| 2015/10/06 | 1,654 | 1,656 | 1,622 | 1,627 | +11 | +0.7% | 761,900 |
| 2015/10/05 | 1,620 | 1,635 | 1,607 | 1,616 | +16 | +1% | 846,600 |
| 2015/10/02 | 1,567 | 1,604 | 1,551 | 1,600 | +15 | +0.9% | 899,300 |
| 2015/10/01 | 1,558 | 1,598 | 1,557 | 1,585 | +22 | +1.4% | 1,207,900 |
| 2015/09/30 | 1,550 | 1,571 | 1,545 | 1,563 | +61 | +4.1% | 1,505,400 |
| 2015/09/29 | 1,561 | 1,570 | 1,489 | 1,502 | -59 | -3.8% | 2,399,000 |
| 2015/09/28 | 1,596 | 1,606 | 1,552 | 1,561 | -12 | -0.8% | 1,500,500 |
| 2015/09/25 | 1,562 | 1,586 | 1,552 | 1,573 | +22 | +1.4% | 1,998,300 |
| 2015/09/24 | 1,690 | 1,700 | 1,550 | 1,551 | -132 | -7.8% | 4,279,100 |
| 2015/09/18 | 1,707 | 1,717 | 1,666 | 1,683 | -41 | -2.4% | 1,454,200 |
| 2015/09/17 | 1,704 | 1,752 | 1,703 | 1,724 | +21 | +1.2% | 718,800 |
| 2015/09/16 | 1,696 | 1,726 | 1,676 | 1,703 | +9 | +0.5% | 1,005,300 |
| 2015/09/15 | 1,718 | 1,753 | 1,694 | 1,694 | -9 | -0.5% | 840,000 |
| 2015/09/14 | 1,715 | 1,732 | 1,695 | 1,703 | ±0 | ±0% | 941,300 |
| 2015/09/11 | 1,753 | 1,759 | 1,698 | 1,703 | -10 | -0.6% | 1,097,200 |
| 2015/09/10 | 1,692 | 1,718 | 1,687 | 1,713 | -19 | -1.1% | 684,100 |
| 2015/09/09 | 1,709 | 1,732 | 1,692 | 1,732 | +76 | +4.6% | 981,900 |
| 2015/09/08 | 1,645 | 1,690 | 1,635 | 1,656 | +11 | +0.7% | 847,000 |
| 2015/09/07 | 1,627 | 1,662 | 1,605 | 1,645 | -3 | -0.2% | 588,900 |
| 2015/09/04 | 1,710 | 1,710 | 1,631 | 1,648 | -44 | -2.6% | 937,900 |
| 2015/09/03 | 1,702 | 1,722 | 1,683 | 1,692 | +32 | +1.9% | 864,500 |
| 2015/09/02 | 1,637 | 1,678 | 1,624 | 1,660 | -10 | -0.6% | 1,795,400 |
| 2015/09/01 | 1,715 | 1,740 | 1,670 | 1,670 | -45 | -2.6% | 1,482,700 |
| 2015/08/31 | 1,750 | 1,754 | 1,701 | 1,715 | -54 | -3.1% | 1,148,400 |
| 2015/08/28 | 1,750 | 1,786 | 1,745 | 1,769 | +64 | +3.8% | 815,200 |
| 2015/08/27 | 1,742 | 1,744 | 1,697 | 1,705 | +3 | +0.2% | 1,269,700 |
| 2015/08/26 | 1,670 | 1,719 | 1,667 | 1,702 | +71 | +4.4% | 1,639,800 |
| 2015/08/25 | 1,638 | 1,724 | 1,631 | 1,631 | -44 | -2.6% | 1,884,500 |
| 2015/08/24 | 1,728 | 1,748 | 1,674 | 1,675 | -121 | -6.7% | 1,570,300 |
| 2015/08/21 | 1,798 | 1,821 | 1,795 | 1,796 | -63 | -3.4% | 1,389,200 |
| 2015/08/20 | 1,892 | 1,895 | 1,853 | 1,859 | -32 | -1.7% | 1,094,600 |
| 2015/08/19 | 1,927 | 1,927 | 1,886 | 1,891 | -51 | -2.6% | 783,500 |
| 2015/08/18 | 1,967 | 1,979 | 1,940 | 1,942 | -43 | -2.2% | 1,153,300 |
| 2015/08/17 | 1,968 | 1,985 | 1,957 | 1,985 | +22 | +1.1% | 781,200 |
| 2015/08/14 | 1,960 | 1,977 | 1,949 | 1,963 | -2 | -0.1% | 540,800 |
| 2015/08/13 | 1,960 | 1,979 | 1,955 | 1,965 | +1 | +0.1% | 601,600 |
2401～
2450
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
