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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/12/25 | 1,800 | 1,822 | 1,799 | 1,803 | -3 | -0.2% | 511,800 |
| 2014/12/24 | 1,824 | 1,832 | 1,796 | 1,806 | -9 | -0.5% | 837,000 |
| 2014/12/22 | 1,805 | 1,819 | 1,793 | 1,815 | +18 | +1% | 692,300 |
| 2014/12/19 | 1,800 | 1,809 | 1,792 | 1,797 | +26 | +1.5% | 1,164,300 |
| 2014/12/18 | 1,780 | 1,808 | 1,768 | 1,771 | +19 | +1.1% | 1,081,500 |
| 2014/12/17 | 1,729 | 1,761 | 1,722 | 1,752 | +18 | +1% | 759,600 |
| 2014/12/16 | 1,717 | 1,743 | 1,705 | 1,734 | -11 | -0.6% | 841,800 |
| 2014/12/15 | 1,760 | 1,771 | 1,736 | 1,745 | -53 | -2.9% | 956,000 |
| 2014/12/12 | 1,798 | 1,832 | 1,793 | 1,798 | +6 | +0.3% | 894,800 |
| 2014/12/11 | 1,764 | 1,798 | 1,753 | 1,792 | +9 | +0.5% | 874,200 |
| 2014/12/10 | 1,800 | 1,810 | 1,772 | 1,783 | -33 | -1.8% | 1,007,500 |
| 2014/12/09 | 1,817 | 1,830 | 1,807 | 1,816 | -19 | -1% | 594,600 |
| 2014/12/08 | 1,850 | 1,850 | 1,826 | 1,835 | -16 | -0.9% | 798,400 |
| 2014/12/05 | 1,841 | 1,853 | 1,818 | 1,851 | +1 | +0.1% | 896,300 |
| 2014/12/04 | 1,850 | 1,859 | 1,834 | 1,850 | +3 | +0.2% | 1,014,500 |
| 2014/12/03 | 1,815 | 1,850 | 1,814 | 1,847 | +41 | +2.3% | 1,187,700 |
| 2014/12/02 | 1,790 | 1,813 | 1,779 | 1,806 | +29 | +1.6% | 862,400 |
| 2014/12/01 | 1,772 | 1,794 | 1,763 | 1,777 | +14 | +0.8% | 648,100 |
| 2014/11/28 | 1,770 | 1,774 | 1,756 | 1,763 | +9 | +0.5% | 469,000 |
| 2014/11/27 | 1,764 | 1,769 | 1,746 | 1,754 | -6 | -0.3% | 669,700 |
| 2014/11/26 | 1,760 | 1,768 | 1,751 | 1,760 | -7 | -0.4% | 928,400 |
| 2014/11/25 | 1,765 | 1,779 | 1,755 | 1,767 | +30 | +1.7% | 1,329,400 |
| 2014/11/21 | 1,742 | 1,747 | 1,722 | 1,737 | +7 | +0.4% | 818,200 |
| 2014/11/20 | 1,749 | 1,749 | 1,723 | 1,730 | -6 | -0.3% | 727,600 |
| 2014/11/19 | 1,748 | 1,770 | 1,734 | 1,736 | -7 | -0.4% | 779,400 |
| 2014/11/18 | 1,716 | 1,746 | 1,715 | 1,743 | +48 | +2.8% | 759,800 |
| 2014/11/17 | 1,743 | 1,746 | 1,691 | 1,695 | -53 | -3% | 1,102,400 |
| 2014/11/14 | 1,748 | 1,752 | 1,729 | 1,748 | +20 | +1.2% | 950,900 |
| 2014/11/13 | 1,711 | 1,738 | 1,711 | 1,728 | +26 | +1.5% | 941,000 |
| 2014/11/12 | 1,725 | 1,739 | 1,698 | 1,702 | -11 | -0.6% | 1,112,400 |
| 2014/11/11 | 1,700 | 1,717 | 1,693 | 1,713 | +14 | +0.8% | 828,400 |
| 2014/11/10 | 1,683 | 1,706 | 1,681 | 1,699 | -5 | -0.3% | 693,600 |
| 2014/11/07 | 1,702 | 1,715 | 1,691 | 1,704 | +13 | +0.8% | 997,700 |
| 2014/11/06 | 1,715 | 1,718 | 1,671 | 1,691 | -26 | -1.5% | 1,529,500 |
| 2014/11/05 | 1,678 | 1,728 | 1,676 | 1,717 | +41 | +2.4% | 1,904,700 |
| 2014/11/04 | 1,714 | 1,714 | 1,651 | 1,676 | +42 | +2.6% | 3,313,500 |
| 2014/10/31 | 1,752 | 1,754 | 1,587 | 1,634 | -98 | -5.7% | 4,761,800 |
| 2014/10/30 | 1,720 | 1,732 | 1,707 | 1,732 | +14 | +0.8% | 1,370,700 |
| 2014/10/29 | 1,709 | 1,719 | 1,693 | 1,718 | +22 | +1.3% | 859,200 |
| 2014/10/28 | 1,704 | 1,706 | 1,676 | 1,696 | ±0 | ±0% | 797,000 |
| 2014/10/27 | 1,700 | 1,706 | 1,679 | 1,696 | +5 | +0.3% | 657,400 |
| 2014/10/24 | 1,710 | 1,714 | 1,675 | 1,691 | +1 | +0.1% | 995,600 |
| 2014/10/23 | 1,684 | 1,700 | 1,661 | 1,690 | +6 | +0.4% | 1,873,700 |
| 2014/10/22 | 1,669 | 1,685 | 1,641 | 1,684 | +52 | +3.2% | 2,113,100 |
| 2014/10/21 | 1,655 | 1,669 | 1,627 | 1,632 | +24 | +1.5% | 2,797,000 |
| 2014/10/20 | 1,607 | 1,623 | 1,590 | 1,608 | +47 | +3% | 1,525,700 |
2601～
2650
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
