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 |
|---|---|---|---|---|---|---|---|
| 2015/03/12 | 2,021 | 2,040 | 2,002 | 2,037 | +12 | +0.6% | 837,700 |
| 2015/03/11 | 2,036 | 2,053 | 2,013 | 2,025 | -33 | -1.6% | 831,200 |
| 2015/03/10 | 2,050 | 2,073 | 2,038 | 2,058 | +25 | +1.2% | 895,400 |
| 2015/03/09 | 2,015 | 2,050 | 2,004 | 2,033 | +3 | +0.1% | 538,400 |
| 2015/03/06 | 2,040 | 2,046 | 2,022 | 2,030 | +5 | +0.2% | 592,300 |
| 2015/03/05 | 1,999 | 2,044 | 1,990 | 2,025 | +5 | +0.2% | 904,200 |
| 2015/03/04 | 2,029 | 2,029 | 1,995 | 2,020 | -16 | -0.8% | 805,000 |
| 2015/03/03 | 2,040 | 2,053 | 2,027 | 2,036 | +9 | +0.4% | 1,014,500 |
| 2015/03/02 | 2,038 | 2,064 | 2,022 | 2,027 | +14 | +0.7% | 1,154,800 |
| 2015/02/27 | 2,020 | 2,039 | 2,006 | 2,013 | -2 | -0.1% | 898,400 |
| 2015/02/26 | 1,994 | 2,017 | 1,989 | 2,015 | +22 | +1.1% | 629,700 |
| 2015/02/25 | 1,981 | 1,998 | 1,973 | 1,993 | +1 | +0.1% | 579,800 |
| 2015/02/24 | 2,008 | 2,008 | 1,972 | 1,992 | +3 | +0.2% | 715,800 |
| 2015/02/23 | 1,997 | 2,023 | 1,985 | 1,989 | +9 | +0.5% | 1,063,500 |
| 2015/02/20 | 1,979 | 1,989 | 1,964 | 1,980 | +28 | +1.4% | 861,100 |
| 2015/02/19 | 1,930 | 1,960 | 1,920 | 1,952 | +31 | +1.6% | 882,900 |
| 2015/02/18 | 1,910 | 1,929 | 1,903 | 1,921 | +20 | +1.1% | 911,300 |
| 2015/02/17 | 1,898 | 1,909 | 1,876 | 1,901 | +2 | +0.1% | 561,900 |
| 2015/02/16 | 1,890 | 1,903 | 1,884 | 1,899 | +15 | +0.8% | 801,400 |
| 2015/02/13 | 1,883 | 1,889 | 1,857 | 1,884 | +10 | +0.5% | 874,700 |
| 2015/02/12 | 1,900 | 1,909 | 1,869 | 1,874 | +1 | +0.1% | 1,247,100 |
| 2015/02/10 | 1,860 | 1,875 | 1,828 | 1,873 | +22 | +1.2% | 1,348,100 |
| 2015/02/09 | 1,886 | 1,894 | 1,823 | 1,851 | -5 | -0.3% | 1,756,800 |
| 2015/02/06 | 1,901 | 1,906 | 1,808 | 1,856 | -39 | -2.1% | 2,410,300 |
| 2015/02/05 | 1,891 | 1,945 | 1,834 | 1,895 | +77 | +4.2% | 3,474,300 |
| 2015/02/04 | 1,801 | 1,830 | 1,791 | 1,818 | +40 | +2.2% | 1,483,600 |
| 2015/02/03 | 1,789 | 1,794 | 1,765 | 1,778 | +2 | +0.1% | 984,200 |
| 2015/02/02 | 1,770 | 1,782 | 1,753 | 1,776 | -8 | -0.4% | 692,400 |
| 2015/01/30 | 1,782 | 1,812 | 1,780 | 1,784 | +17 | +1% | 757,100 |
| 2015/01/29 | 1,778 | 1,778 | 1,761 | 1,767 | -20 | -1.1% | 593,500 |
| 2015/01/28 | 1,770 | 1,792 | 1,769 | 1,787 | -3 | -0.2% | 534,500 |
| 2015/01/27 | 1,765 | 1,793 | 1,745 | 1,790 | +38 | +2.2% | 955,300 |
| 2015/01/26 | 1,729 | 1,753 | 1,719 | 1,752 | -3 | -0.2% | 1,077,000 |
| 2015/01/23 | 1,765 | 1,771 | 1,742 | 1,755 | +2 | +0.1% | 1,016,500 |
| 2015/01/22 | 1,752 | 1,760 | 1,734 | 1,753 | -1 | -0.1% | 800,600 |
| 2015/01/21 | 1,774 | 1,774 | 1,740 | 1,754 | -17 | -1% | 759,800 |
| 2015/01/20 | 1,760 | 1,774 | 1,759 | 1,771 | +23 | +1.3% | 603,300 |
| 2015/01/19 | 1,713 | 1,754 | 1,696 | 1,748 | +61 | +3.6% | 1,323,700 |
| 2015/01/16 | 1,694 | 1,694 | 1,673 | 1,687 | -32 | -1.9% | 1,238,500 |
| 2015/01/15 | 1,742 | 1,753 | 1,703 | 1,719 | -42 | -2.4% | 1,600,300 |
| 2015/01/14 | 1,772 | 1,783 | 1,730 | 1,761 | -30 | -1.7% | 1,296,000 |
| 2015/01/13 | 1,772 | 1,794 | 1,741 | 1,791 | +5 | +0.3% | 1,062,700 |
| 2015/01/09 | 1,774 | 1,800 | 1,770 | 1,786 | +15 | +0.8% | 853,900 |
| 2015/01/08 | 1,783 | 1,798 | 1,766 | 1,771 | +8 | +0.5% | 946,800 |
| 2015/01/07 | 1,731 | 1,778 | 1,725 | 1,763 | +17 | +1% | 806,700 |
| 2015/01/06 | 1,774 | 1,780 | 1,741 | 1,746 | -54 | -3% | 1,223,800 |
| 2015/01/05 | 1,782 | 1,816 | 1,769 | 1,800 | +12 | +0.7% | 764,500 |
| 2014/12/30 | 1,800 | 1,802 | 1,785 | 1,788 | -17 | -0.9% | 753,800 |
| 2014/12/29 | 1,833 | 1,840 | 1,782 | 1,805 | -21 | -1.2% | 602,900 |
| 2014/12/26 | 1,811 | 1,828 | 1,803 | 1,826 | +23 | +1.3% | 509,600 |
2501～
2550
件表示中 / 3714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 | 582,800円 | +11.0% | -8.1% | 0.69% | 29.05倍 | 1.66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 |
| 安川電 | 314,800円 | +2.3% | -19.7% | 2.16% | 17.56倍 | 1.89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 |
| ミネベアミツミ | 191,300円 | -2.2% | +2.9% | 2.35% | 12.80倍 | 1.03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 |
| オムロン | 365,000円 | +2.3% | +69.0% | 2.85% | 24.78倍 | 0.93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 |
| リコー | 126,400円 | +1.3% | +17.0% | 3.16% | 12.85倍 | 0.70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
