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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 6,762 | 6,779 | 6,556 | 6,604 | -116 | -1.7% | 1,438,400 |
| 2024/07/03 | 6,530 | 6,735 | 6,505 | 6,720 | +251 | +3.9% | 1,916,300 |
| 2024/07/02 | 6,510 | 6,544 | 6,325 | 6,469 | -54 | -0.8% | 2,025,800 |
| 2024/07/01 | 6,595 | 6,665 | 6,498 | 6,523 | -25 | -0.4% | 1,025,000 |
| 2024/06/28 | 6,655 | 6,709 | 6,548 | 6,548 | +22 | +0.3% | 1,690,400 |
| 2024/06/27 | 6,669 | 6,722 | 6,525 | 6,526 | -243 | -3.6% | 1,667,300 |
| 2024/06/26 | 6,765 | 6,859 | 6,701 | 6,769 | +204 | +3.1% | 1,988,000 |
| 2024/06/25 | 6,569 | 6,616 | 6,515 | 6,565 | -77 | -1.2% | 1,848,200 |
| 2024/06/24 | 6,650 | 6,724 | 6,562 | 6,642 | -151 | -2.2% | 2,356,800 |
| 2024/06/21 | 7,010 | 7,038 | 6,778 | 6,793 | -357 | -5% | 3,660,900 |
| 2024/06/20 | 6,993 | 7,188 | 6,966 | 7,150 | +310 | +4.5% | 3,755,700 |
| 2024/06/19 | 6,835 | 6,875 | 6,723 | 6,840 | +96 | +1.4% | 1,666,900 |
| 2024/06/18 | 6,725 | 6,849 | 6,690 | 6,744 | +114 | +1.7% | 2,445,700 |
| 2024/06/17 | 6,540 | 6,702 | 6,442 | 6,630 | +150 | +2.3% | 2,151,700 |
| 2024/06/14 | 6,342 | 6,482 | 6,327 | 6,480 | +170 | +2.7% | 1,460,200 |
| 2024/06/13 | 6,355 | 6,463 | 6,292 | 6,310 | +83 | +1.3% | 1,575,300 |
| 2024/06/12 | 6,284 | 6,331 | 6,219 | 6,227 | -11 | -0.2% | 1,433,100 |
| 2024/06/11 | 6,404 | 6,428 | 6,220 | 6,238 | -145 | -2.3% | 1,665,400 |
| 2024/06/10 | 6,302 | 6,392 | 6,302 | 6,383 | +84 | +1.3% | 876,300 |
| 2024/06/07 | 6,260 | 6,412 | 6,240 | 6,299 | +45 | +0.7% | 1,717,000 |
| 2024/06/06 | 6,600 | 6,615 | 6,254 | 6,254 | -162 | -2.5% | 2,286,800 |
| 2024/06/05 | 6,298 | 6,506 | 6,273 | 6,416 | +100 | +1.6% | 1,950,900 |
| 2024/06/04 | 6,300 | 6,398 | 6,256 | 6,316 | +37 | +0.6% | 1,646,700 |
| 2024/06/03 | 6,296 | 6,408 | 6,225 | 6,279 | -54 | -0.9% | 1,917,500 |
| 2024/05/31 | 6,155 | 6,379 | 6,150 | 6,333 | +132 | +2.1% | 2,465,200 |
| 2024/05/30 | 6,186 | 6,250 | 6,054 | 6,201 | -82 | -1.3% | 2,800,800 |
| 2024/05/29 | 6,340 | 6,455 | 6,272 | 6,283 | +13 | +0.2% | 3,813,200 |
| 2024/05/28 | 6,010 | 6,270 | 6,004 | 6,270 | +246 | +4.1% | 3,527,700 |
| 2024/05/27 | 5,727 | 6,064 | 5,717 | 6,024 | +343 | +6% | 3,313,400 |
| 2024/05/24 | 5,690 | 5,796 | 5,654 | 5,681 | -109 | -1.9% | 2,549,200 |
| 2024/05/23 | 5,645 | 5,927 | 5,593 | 5,790 | +393 | +7.3% | 5,007,300 |
| 2024/05/22 | 5,398 | 5,456 | 5,367 | 5,397 | -18 | -0.3% | 1,271,200 |
| 2024/05/21 | 5,376 | 5,497 | 5,374 | 5,415 | +51 | +1% | 1,691,100 |
| 2024/05/20 | 5,217 | 5,402 | 5,203 | 5,364 | +178 | +3.4% | 1,754,000 |
| 2024/05/17 | 5,212 | 5,225 | 5,164 | 5,186 | -26 | -0.5% | 1,066,000 |
| 2024/05/16 | 5,325 | 5,348 | 5,146 | 5,212 | -37 | -0.7% | 1,945,800 |
| 2024/05/15 | 5,327 | 5,558 | 5,237 | 5,249 | -46 | -0.9% | 2,561,700 |
| 2024/05/14 | 5,179 | 5,363 | 5,134 | 5,295 | +79 | +1.5% | 2,430,800 |
| 2024/05/13 | 5,345 | 5,364 | 5,180 | 5,216 | -88 | -1.7% | 1,961,600 |
| 2024/05/10 | 5,345 | 5,420 | 5,202 | 5,304 | -109 | -2% | 2,506,700 |
| 2024/05/09 | 5,680 | 5,689 | 5,381 | 5,413 | -208 | -3.7% | 2,288,100 |
| 2024/05/08 | 5,500 | 5,631 | 5,450 | 5,621 | -79 | -1.4% | 3,121,100 |
| 2024/05/07 | 5,500 | 5,700 | 5,500 | 5,700 | +308 | +5.7% | 5,348,800 |
| 2024/05/02 | 5,848 | 6,006 | 5,392 | 5,392 | -756 | -12.3% | 11,399,700 |
| 2024/05/01 | 6,050 | 6,172 | 5,975 | 6,148 | +54 | +0.9% | 1,257,200 |
| 2024/04/30 | 6,115 | 6,115 | 6,025 | 6,094 | +42 | +0.7% | 1,049,800 |
| 2024/04/26 | 6,019 | 6,095 | 5,994 | 6,052 | +43 | +0.7% | 939,900 |
| 2024/04/25 | 6,098 | 6,128 | 6,009 | 6,009 | -130 | -2.1% | 759,900 |
| 2024/04/24 | 6,041 | 6,177 | 6,009 | 6,139 | +136 | +2.3% | 1,130,800 |
| 2024/04/23 | 6,068 | 6,088 | 5,920 | 6,003 | +35 | +0.6% | 706,300 |
201～
250
件表示中 / 3691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 | 405,300円 | -0.1% | -21.8% | 0.99% | 22.63倍 | 1.15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 |
| ブラザー | 253,000円 | +6.3% | +52.3% | 3.95% | 11.35倍 | 0.97倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| ヒロセ電 | 1,640,500円 | +14.8% | +16.1% | 2.99% | 17.35倍 | 1.50倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| シャープ | 84,100円 | -8.3% | - | 0.00% | 54.61倍 | 4.20倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| 小糸製 | 173,700円 | -5.3% | -12.5% | 3.22% | 22.40倍 | 0.79倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
市場注目の銘柄
チャート関連のコラム
