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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 6,448 | 6,501 | 6,334 | 6,353 | -133 | -2.1% | 1,046,300 |
| 2024/07/23 | 6,600 | 6,659 | 6,417 | 6,486 | -14 | -0.2% | 1,223,400 |
| 2024/07/22 | 6,633 | 6,654 | 6,463 | 6,500 | -247 | -3.7% | 1,522,400 |
| 2024/07/19 | 6,751 | 6,805 | 6,684 | 6,747 | +40 | +0.6% | 802,300 |
| 2024/07/18 | 6,760 | 6,924 | 6,691 | 6,707 | -264 | -3.8% | 1,989,000 |
| 2024/07/17 | 6,885 | 7,025 | 6,722 | 6,971 | +160 | +2.3% | 2,270,900 |
| 2024/07/16 | 6,755 | 6,836 | 6,676 | 6,811 | +72 | +1.1% | 1,244,700 |
| 2024/07/12 | 6,784 | 7,016 | 6,722 | 6,739 | -142 | -2.1% | 2,368,700 |
| 2024/07/11 | 6,900 | 6,957 | 6,788 | 6,881 | +76 | +1.1% | 1,406,200 |
| 2024/07/10 | 6,800 | 6,816 | 6,725 | 6,805 | -38 | -0.6% | 945,100 |
| 2024/07/09 | 6,839 | 6,880 | 6,695 | 6,843 | +204 | +3.1% | 1,715,000 |
| 2024/07/08 | 6,610 | 6,744 | 6,592 | 6,639 | +87 | +1.3% | 1,342,000 |
| 2024/07/05 | 6,575 | 6,597 | 6,495 | 6,552 | -52 | -0.8% | 1,323,500 |
| 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 |
251～
300
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
