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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 7,680 | 7,840 | 7,590 | 7,620 | -20 | -0.3% | 2,672,400 |
| 2023/05/30 | 7,480 | 7,710 | 7,460 | 7,640 | +60 | +0.8% | 1,248,000 |
| 2023/05/29 | 7,720 | 7,740 | 7,550 | 7,580 | +220 | +3% | 2,764,300 |
| 2023/05/26 | 7,330 | 7,530 | 7,300 | 7,360 | +220 | +3.1% | 2,669,600 |
| 2023/05/25 | 7,190 | 7,270 | 6,970 | 7,140 | +600 | +9.2% | 4,073,100 |
| 2023/05/24 | 6,340 | 6,560 | 6,310 | 6,540 | +120 | +1.9% | 1,168,900 |
| 2023/05/23 | 6,570 | 6,570 | 6,400 | 6,420 | -60 | -0.9% | 1,090,000 |
| 2023/05/22 | 6,440 | 6,570 | 6,420 | 6,480 | -30 | -0.5% | 899,300 |
| 2023/05/19 | 6,610 | 6,660 | 6,460 | 6,510 | -50 | -0.8% | 1,254,300 |
| 2023/05/18 | 6,500 | 6,620 | 6,480 | 6,560 | +320 | +5.1% | 1,712,100 |
| 2023/05/17 | 6,270 | 6,310 | 6,220 | 6,240 | +20 | +0.3% | 728,600 |
| 2023/05/16 | 6,200 | 6,240 | 6,160 | 6,220 | +160 | +2.6% | 1,018,100 |
| 2023/05/15 | 6,120 | 6,130 | 6,030 | 6,060 | -70 | -1.1% | 604,400 |
| 2023/05/12 | 6,050 | 6,180 | 6,050 | 6,130 | +10 | +0.2% | 1,233,200 |
| 2023/05/11 | 6,040 | 6,150 | 5,980 | 6,120 | +100 | +1.7% | 1,080,100 |
| 2023/05/10 | 6,010 | 6,050 | 5,990 | 6,020 | -50 | -0.8% | 839,100 |
| 2023/05/09 | 5,880 | 6,080 | 5,850 | 6,070 | +200 | +3.4% | 1,462,700 |
| 2023/05/08 | 6,000 | 6,020 | 5,840 | 5,870 | -60 | -1% | 2,061,700 |
| 2023/05/02 | 5,720 | 6,080 | 5,710 | 5,930 | +490 | +9% | 5,861,200 |
| 2023/05/01 | 5,260 | 5,460 | 5,250 | 5,440 | +120 | +2.3% | 1,818,000 |
| 2023/04/28 | 5,260 | 5,370 | 5,170 | 5,320 | +400 | +8.1% | 2,829,900 |
| 2023/04/27 | 4,965 | 4,980 | 4,880 | 4,920 | ±0 | ±0% | 1,359,900 |
| 2023/04/26 | 4,965 | 5,000 | 4,905 | 4,920 | -90 | -1.8% | 1,163,900 |
| 2023/04/25 | 5,080 | 5,120 | 5,000 | 5,010 | -70 | -1.4% | 1,355,800 |
| 2023/04/24 | 5,080 | 5,140 | 5,070 | 5,080 | -50 | -1% | 543,500 |
| 2023/04/21 | 5,030 | 5,180 | 5,030 | 5,130 | ±0 | ±0% | 1,012,600 |
| 2023/04/20 | 5,110 | 5,160 | 5,070 | 5,130 | -60 | -1.2% | 929,100 |
| 2023/04/19 | 5,280 | 5,280 | 5,150 | 5,190 | -20 | -0.4% | 730,700 |
| 2023/04/18 | 5,200 | 5,220 | 5,140 | 5,210 | -70 | -1.3% | 948,300 |
| 2023/04/17 | 5,210 | 5,300 | 5,180 | 5,280 | +90 | +1.7% | 702,900 |
| 2023/04/14 | 5,230 | 5,230 | 5,150 | 5,190 | +30 | +0.6% | 589,800 |
| 2023/04/13 | 5,160 | 5,170 | 5,100 | 5,160 | -60 | -1.1% | 822,500 |
| 2023/04/12 | 5,190 | 5,240 | 5,170 | 5,220 | +10 | +0.2% | 668,000 |
| 2023/04/11 | 5,220 | 5,270 | 5,200 | 5,210 | +140 | +2.8% | 871,400 |
| 2023/04/10 | 5,100 | 5,110 | 5,010 | 5,070 | +20 | +0.4% | 556,700 |
| 2023/04/07 | 5,010 | 5,090 | 5,000 | 5,050 | +90 | +1.8% | 911,300 |
| 2023/04/06 | 4,975 | 5,000 | 4,925 | 4,960 | -130 | -2.6% | 1,189,900 |
| 2023/04/05 | 5,100 | 5,120 | 5,030 | 5,090 | -70 | -1.4% | 748,800 |
| 2023/04/04 | 5,150 | 5,180 | 5,070 | 5,160 | -20 | -0.4% | 1,042,200 |
| 2023/04/03 | 5,290 | 5,290 | 5,150 | 5,180 | -80 | -1.5% | 936,000 |
| 2023/03/31 | 5,120 | 5,300 | 5,120 | 5,260 | +180 | +3.5% | 1,602,500 |
| 2023/03/30 | 5,030 | 5,100 | 4,985 | 5,080 | +215 | +4.4% | 1,697,200 |
| 2023/03/29 | 4,755 | 4,865 | 4,750 | 4,865 | +50 | +1% | 971,800 |
| 2023/03/28 | 4,810 | 4,825 | 4,765 | 4,815 | -65 | -1.3% | 845,400 |
| 2023/03/27 | 4,880 | 4,930 | 4,865 | 4,880 | -150 | -3% | 1,399,900 |
| 2023/03/24 | 4,780 | 5,040 | 4,770 | 5,030 | +255 | +5.3% | 1,502,800 |
| 2023/03/23 | 4,775 | 4,790 | 4,710 | 4,775 | -70 | -1.4% | 991,500 |
| 2023/03/22 | 4,880 | 4,935 | 4,835 | 4,845 | -45 | -0.9% | 1,643,100 |
| 2023/03/20 | 5,000 | 5,030 | 4,885 | 4,890 | -120 | -2.4% | 1,023,600 |
| 2023/03/17 | 4,875 | 5,030 | 4,870 | 5,010 | +190 | +3.9% | 1,349,600 |
251～
300
件表示中 / 3471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 | 625,400円 | +5.3% | -17.9% | 0.64% | 33.60倍 | 1.76倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| ＫＯＫＵＳＡＩ | 439,500円 | +20.3% | +47.9% | 0.73% | 35.42倍 | 5.49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 |
| エプソン | 244,400円 | +1.2% | -3.0% | 3.03% | 16.88倍 | 1.00倍 |
|
インクジェットプリンタ（ＩＪＰ）国内首位級。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| リコー | 144,400円 | +6.4% | +7.0% | 2.63% | 18.05倍 | 0.84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 |
| ローム | 201,200円 | +2.6% | -74.0% | 2.49% | 55.47倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
