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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,770 | 1,818 | 1,584 | 1,660 | -102 | -5.8% | 5,225,200 |
| 2013/11/05 | 1,780 | 1,809 | 1,724 | 1,762 | +101 | +6.1% | 3,400,700 |
| 2013/11/01 | 1,660 | 1,689 | 1,632 | 1,661 | -35 | -2.1% | 1,515,600 |
| 2013/10/31 | 1,681 | 1,723 | 1,681 | 1,696 | +15 | +0.9% | 1,364,700 |
| 2013/10/30 | 1,696 | 1,708 | 1,668 | 1,681 | +1 | +0.1% | 1,111,700 |
| 2013/10/29 | 1,666 | 1,684 | 1,650 | 1,680 | +2 | +0.1% | 923,300 |
| 2013/10/28 | 1,670 | 1,680 | 1,642 | 1,678 | +12 | +0.7% | 1,200,300 |
| 2013/10/25 | 1,669 | 1,683 | 1,662 | 1,666 | -3 | -0.2% | 723,100 |
| 2013/10/24 | 1,664 | 1,670 | 1,642 | 1,669 | -10 | -0.6% | 766,100 |
| 2013/10/23 | 1,698 | 1,716 | 1,679 | 1,679 | -14 | -0.8% | 926,500 |
| 2013/10/22 | 1,715 | 1,724 | 1,687 | 1,693 | -24 | -1.4% | 673,300 |
| 2013/10/21 | 1,705 | 1,730 | 1,679 | 1,717 | +18 | +1.1% | 1,098,300 |
| 2013/10/18 | 1,629 | 1,700 | 1,629 | 1,699 | +52 | +3.2% | 1,648,000 |
| 2013/10/17 | 1,617 | 1,657 | 1,614 | 1,647 | +51 | +3.2% | 1,422,000 |
| 2013/10/16 | 1,583 | 1,613 | 1,583 | 1,596 | +14 | +0.9% | 483,700 |
| 2013/10/15 | 1,601 | 1,604 | 1,572 | 1,582 | -11 | -0.7% | 515,800 |
| 2013/10/11 | 1,588 | 1,604 | 1,581 | 1,593 | +29 | +1.9% | 694,500 |
| 2013/10/10 | 1,544 | 1,576 | 1,534 | 1,564 | +26 | +1.7% | 982,700 |
| 2013/10/09 | 1,482 | 1,543 | 1,482 | 1,538 | +35 | +2.3% | 473,200 |
| 2013/10/08 | 1,501 | 1,512 | 1,482 | 1,503 | -5 | -0.3% | 521,200 |
| 2013/10/07 | 1,541 | 1,546 | 1,503 | 1,508 | -32 | -2.1% | 586,100 |
| 2013/10/04 | 1,518 | 1,554 | 1,516 | 1,540 | +1 | +0.1% | 806,500 |
| 2013/10/03 | 1,553 | 1,572 | 1,533 | 1,539 | -16 | -1% | 593,400 |
| 2013/10/02 | 1,590 | 1,617 | 1,550 | 1,555 | -36 | -2.3% | 750,000 |
| 2013/10/01 | 1,612 | 1,614 | 1,588 | 1,591 | -12 | -0.7% | 393,400 |
| 2013/09/30 | 1,595 | 1,613 | 1,585 | 1,603 | -17 | -1% | 524,200 |
| 2013/09/27 | 1,609 | 1,631 | 1,591 | 1,620 | +12 | +0.7% | 748,700 |
| 2013/09/26 | 1,600 | 1,616 | 1,573 | 1,608 | -3 | -0.2% | 643,100 |
| 2013/09/25 | 1,620 | 1,624 | 1,605 | 1,611 | -7 | -0.4% | 376,800 |
| 2013/09/24 | 1,604 | 1,629 | 1,600 | 1,618 | -13 | -0.8% | 479,600 |
| 2013/09/20 | 1,639 | 1,642 | 1,623 | 1,631 | -7 | -0.4% | 649,000 |
| 2013/09/19 | 1,614 | 1,638 | 1,601 | 1,638 | +41 | +2.6% | 937,800 |
| 2013/09/18 | 1,612 | 1,624 | 1,588 | 1,597 | -4 | -0.2% | 969,300 |
| 2013/09/17 | 1,556 | 1,630 | 1,551 | 1,601 | +91 | +6% | 2,332,200 |
| 2013/09/13 | 1,489 | 1,520 | 1,486 | 1,510 | +32 | +2.2% | 1,347,900 |
| 2013/09/12 | 1,502 | 1,505 | 1,476 | 1,478 | -29 | -1.9% | 1,049,300 |
| 2013/09/11 | 1,519 | 1,530 | 1,504 | 1,507 | -24 | -1.6% | 807,200 |
| 2013/09/10 | 1,523 | 1,534 | 1,514 | 1,531 | +17 | +1.1% | 682,800 |
| 2013/09/09 | 1,513 | 1,520 | 1,491 | 1,514 | +32 | +2.2% | 752,500 |
| 2013/09/06 | 1,503 | 1,503 | 1,470 | 1,482 | -2 | -0.1% | 626,000 |
| 2013/09/05 | 1,499 | 1,508 | 1,480 | 1,484 | +8 | +0.5% | 826,200 |
| 2013/09/04 | 1,451 | 1,476 | 1,448 | 1,476 | +6 | +0.4% | 603,300 |
| 2013/09/03 | 1,441 | 1,476 | 1,439 | 1,470 | +48 | +3.4% | 715,100 |
| 2013/09/02 | 1,421 | 1,428 | 1,407 | 1,422 | +4 | +0.3% | 440,800 |
| 2013/08/30 | 1,441 | 1,453 | 1,409 | 1,418 | -22 | -1.5% | 843,900 |
| 2013/08/29 | 1,451 | 1,459 | 1,430 | 1,440 | -5 | -0.3% | 670,900 |
| 2013/08/28 | 1,470 | 1,470 | 1,430 | 1,445 | -41 | -2.8% | 812,900 |
| 2013/08/27 | 1,485 | 1,506 | 1,473 | 1,486 | -10 | -0.7% | 541,300 |
| 2013/08/26 | 1,494 | 1,507 | 1,480 | 1,496 | +3 | +0.2% | 443,000 |
| 2013/08/23 | 1,490 | 1,515 | 1,478 | 1,493 | +30 | +2.1% | 873,500 |
2851～
2900
件表示中 / 3736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 | 637,000円 | +11.0% | -8.1% | 0.63% | 31.76倍 | 1.81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 |
| 富士電機 | 646,200円 | +1.5% | -1.9% | 2.48% | 11.75倍 | 1.38倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 212,700円 | -2.2% | +2.9% | 2.12% | 14.24倍 | 1.15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 |
| ＫＯＫＵＳＡＩ | 336,200円 | +2.1% | -4.7% | 1.07% | 21.79倍 | 4.00倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| リコー | 133,200円 | +1.3% | +17.0% | 3.00% | 13.53倍 | 0.74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
