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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,832 | 4,898 | 4,801 | 4,802 | +34 | +0.7% | 2,147,100 |
| 2024/10/04 | 4,725 | 4,784 | 4,715 | 4,768 | +86 | +1.8% | 1,968,400 |
| 2024/10/03 | 4,675 | 4,730 | 4,642 | 4,682 | +191 | +4.3% | 1,645,700 |
| 2024/10/02 | 4,481 | 4,541 | 4,438 | 4,491 | -101 | -2.2% | 1,324,200 |
| 2024/10/01 | 4,435 | 4,623 | 4,415 | 4,592 | +167 | +3.8% | 1,561,500 |
| 2024/09/30 | 4,400 | 4,469 | 4,344 | 4,425 | -177 | -3.8% | 3,054,700 |
| 2024/09/27 | 4,574 | 4,656 | 4,512 | 4,602 | +86 | +1.9% | 2,043,700 |
| 2024/09/26 | 4,494 | 4,573 | 4,438 | 4,516 | +72 | +1.6% | 1,824,600 |
| 2024/09/25 | 4,484 | 4,559 | 4,435 | 4,444 | +25 | +0.6% | 1,525,200 |
| 2024/09/24 | 4,585 | 4,614 | 4,400 | 4,419 | -177 | -3.9% | 2,903,800 |
| 2024/09/20 | 4,546 | 4,678 | 4,520 | 4,596 | +190 | +4.3% | 3,145,900 |
| 2024/09/19 | 4,497 | 4,513 | 4,393 | 4,406 | -38 | -0.9% | 1,811,400 |
| 2024/09/18 | 4,410 | 4,445 | 4,312 | 4,444 | +74 | +1.7% | 1,886,300 |
| 2024/09/17 | 4,400 | 4,458 | 4,270 | 4,370 | +39 | +0.9% | 1,985,200 |
| 2024/09/13 | 4,312 | 4,370 | 4,257 | 4,331 | -51 | -1.2% | 1,647,800 |
| 2024/09/12 | 4,237 | 4,397 | 4,219 | 4,382 | +337 | +8.3% | 2,230,900 |
| 2024/09/11 | 4,210 | 4,295 | 4,001 | 4,045 | -143 | -3.4% | 1,744,200 |
| 2024/09/10 | 4,238 | 4,257 | 4,135 | 4,188 | +20 | +0.5% | 1,432,800 |
| 2024/09/09 | 4,105 | 4,179 | 4,076 | 4,168 | -110 | -2.6% | 1,813,900 |
| 2024/09/06 | 4,400 | 4,410 | 4,235 | 4,278 | -130 | -2.9% | 1,931,600 |
| 2024/09/05 | 4,525 | 4,615 | 4,396 | 4,408 | -257 | -5.5% | 2,941,200 |
| 2024/09/04 | 4,754 | 4,783 | 4,665 | 4,665 | -351 | -7% | 2,227,900 |
| 2024/09/03 | 5,139 | 5,154 | 4,984 | 5,016 | -134 | -2.6% | 1,080,100 |
| 2024/09/02 | 5,251 | 5,277 | 5,133 | 5,150 | +99 | +2% | 1,340,300 |
| 2024/08/30 | 5,150 | 5,230 | 4,994 | 5,051 | -77 | -1.5% | 2,881,300 |
| 2024/08/29 | 5,031 | 5,197 | 4,986 | 5,128 | -60 | -1.2% | 2,646,000 |
| 2024/08/28 | 5,152 | 5,188 | 5,067 | 5,188 | -2 | ±0% | 1,760,900 |
| 2024/08/27 | 5,179 | 5,218 | 5,131 | 5,190 | -4 | -0.1% | 834,400 |
| 2024/08/26 | 5,240 | 5,275 | 5,155 | 5,194 | -66 | -1.3% | 882,900 |
| 2024/08/23 | 5,333 | 5,386 | 5,184 | 5,260 | +57 | +1.1% | 1,173,700 |
| 2024/08/22 | 5,245 | 5,324 | 5,185 | 5,203 | -66 | -1.3% | 1,244,500 |
| 2024/08/21 | 5,248 | 5,316 | 5,214 | 5,269 | -79 | -1.5% | 1,100,400 |
| 2024/08/20 | 5,301 | 5,380 | 5,232 | 5,348 | +147 | +2.8% | 1,392,500 |
| 2024/08/19 | 5,298 | 5,370 | 5,177 | 5,201 | -141 | -2.6% | 1,263,600 |
| 2024/08/16 | 5,254 | 5,342 | 5,242 | 5,342 | +282 | +5.6% | 1,780,100 |
| 2024/08/15 | 5,040 | 5,145 | 4,994 | 5,060 | -21 | -0.4% | 1,353,200 |
| 2024/08/14 | 5,008 | 5,195 | 4,934 | 5,081 | +283 | +5.9% | 3,388,100 |
| 2024/08/13 | 4,650 | 4,820 | 4,614 | 4,798 | +355 | +8% | 2,365,100 |
| 2024/08/09 | 4,625 | 4,688 | 4,346 | 4,443 | -51 | -1.1% | 2,574,200 |
| 2024/08/08 | 4,642 | 4,670 | 4,426 | 4,494 | -285 | -6% | 3,080,800 |
| 2024/08/07 | 4,550 | 4,969 | 4,513 | 4,779 | +114 | +2.4% | 2,777,800 |
| 2024/08/06 | 4,768 | 4,856 | 4,531 | 4,665 | +387 | +9% | 4,601,200 |
| 2024/08/05 | 5,119 | 5,234 | 4,090 | 4,278 | -783 | -15.5% | 6,609,700 |
| 2024/08/02 | 5,249 | 5,279 | 4,999 | 5,061 | -581 | -10.3% | 4,532,900 |
| 2024/08/01 | 5,869 | 5,870 | 5,540 | 5,642 | -201 | -3.4% | 1,735,000 |
| 2024/07/31 | 5,700 | 5,852 | 5,622 | 5,843 | -39 | -0.7% | 2,667,100 |
| 2024/07/30 | 5,866 | 5,933 | 5,795 | 5,882 | -27 | -0.5% | 1,456,500 |
| 2024/07/29 | 5,854 | 5,936 | 5,827 | 5,909 | +199 | +3.5% | 1,870,000 |
| 2024/07/26 | 5,874 | 5,904 | 5,699 | 5,710 | -264 | -4.4% | 2,637,800 |
| 2024/07/25 | 6,210 | 6,223 | 5,974 | 5,974 | -379 | -6% | 1,899,800 |
201～
250
件表示中 / 3754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 | 628,600円 | +11.0% | -8.1% | 0.64% | 31.34倍 | 1.79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 | 408,900円 | -0.4% | -6.3% | 1.57% | 19.86倍 | 2.23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 | 241,800円 | -2.2% | +2.9% | 1.86% | 16.18倍 | 1.31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 |
| 安川電 | 318,700円 | -4.2% | -42.0% | 2.13% | 25.05倍 | 1.92倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| オムロン | 398,100円 | +2.3% | +69.0% | 2.61% | 27.03倍 | 1.02倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
市場注目の銘柄
チャート関連のコラム
