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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 1,270 | 1,273 | 1,242 | 1,253 | +5 | +0.4% | 2,379,200 |
| 2013/01/24 | 1,261 | 1,277 | 1,215 | 1,248 | -61 | -4.7% | 3,682,100 |
| 2013/01/23 | 1,326 | 1,335 | 1,307 | 1,309 | -47 | -3.5% | 1,600,300 |
| 2013/01/22 | 1,380 | 1,382 | 1,339 | 1,356 | -18 | -1.3% | 2,344,600 |
| 2013/01/21 | 1,338 | 1,398 | 1,309 | 1,374 | +63 | +4.8% | 4,222,900 |
| 2013/01/18 | 1,299 | 1,333 | 1,284 | 1,311 | +72 | +5.8% | 4,208,900 |
| 2013/01/17 | 1,274 | 1,286 | 1,224 | 1,239 | -28 | -2.2% | 2,816,800 |
| 2013/01/16 | 1,310 | 1,324 | 1,265 | 1,267 | -50 | -3.8% | 2,551,800 |
| 2013/01/15 | 1,330 | 1,330 | 1,296 | 1,317 | -13 | -1% | 2,363,000 |
| 2013/01/11 | 1,347 | 1,348 | 1,325 | 1,330 | +12 | +0.9% | 2,147,100 |
| 2013/01/10 | 1,325 | 1,339 | 1,315 | 1,318 | +7 | +0.5% | 1,708,700 |
| 2013/01/09 | 1,291 | 1,332 | 1,289 | 1,311 | -7 | -0.5% | 2,855,500 |
| 2013/01/08 | 1,377 | 1,378 | 1,310 | 1,318 | -74 | -5.3% | 3,353,100 |
| 2013/01/07 | 1,440 | 1,440 | 1,385 | 1,392 | -27 | -1.9% | 1,463,000 |
| 2013/01/04 | 1,448 | 1,449 | 1,398 | 1,419 | +53 | +3.9% | 2,384,500 |
| 2012/12/28 | 1,377 | 1,378 | 1,351 | 1,366 | +19 | +1.4% | 1,775,900 |
| 2012/12/27 | 1,325 | 1,360 | 1,316 | 1,347 | +41 | +3.1% | 2,178,100 |
| 2012/12/26 | 1,285 | 1,308 | 1,282 | 1,306 | +29 | +2.3% | 1,396,100 |
| 2012/12/25 | 1,292 | 1,314 | 1,271 | 1,277 | +7 | +0.6% | 1,413,000 |
| 2012/12/21 | 1,300 | 1,315 | 1,262 | 1,270 | -16 | -1.2% | 2,891,100 |
| 2012/12/20 | 1,270 | 1,295 | 1,258 | 1,286 | +7 | +0.5% | 3,795,800 |
| 2012/12/19 | 1,238 | 1,282 | 1,235 | 1,279 | +61 | +5% | 3,435,600 |
| 2012/12/18 | 1,231 | 1,238 | 1,200 | 1,218 | -11 | -0.9% | 3,163,200 |
| 2012/12/17 | 1,267 | 1,273 | 1,227 | 1,229 | -8 | -0.6% | 1,792,300 |
| 2012/12/14 | 1,253 | 1,253 | 1,212 | 1,237 | -5 | -0.4% | 2,477,800 |
| 2012/12/13 | 1,191 | 1,254 | 1,190 | 1,242 | +72 | +6.2% | 4,748,500 |
| 2012/12/12 | 1,159 | 1,173 | 1,152 | 1,170 | +36 | +3.2% | 2,620,400 |
| 2012/12/11 | 1,146 | 1,154 | 1,128 | 1,134 | -8 | -0.7% | 1,122,000 |
| 2012/12/10 | 1,179 | 1,185 | 1,140 | 1,142 | -17 | -1.5% | 1,463,000 |
| 2012/12/07 | 1,129 | 1,175 | 1,129 | 1,159 | +27 | +2.4% | 3,311,600 |
| 2012/12/06 | 1,105 | 1,136 | 1,101 | 1,132 | +49 | +4.5% | 3,321,500 |
| 2012/12/05 | 1,060 | 1,087 | 1,050 | 1,083 | +8 | +0.7% | 2,261,100 |
| 2012/12/04 | 1,095 | 1,098 | 1,065 | 1,075 | -39 | -3.5% | 2,498,600 |
| 2012/12/03 | 1,119 | 1,125 | 1,102 | 1,114 | -14 | -1.2% | 1,999,200 |
| 2012/11/30 | 1,093 | 1,141 | 1,088 | 1,128 | +41 | +3.8% | 2,453,500 |
| 2012/11/29 | 1,088 | 1,095 | 1,062 | 1,087 | +18 | +1.7% | 2,182,600 |
| 2012/11/28 | 1,110 | 1,111 | 1,060 | 1,069 | -52 | -4.6% | 2,446,300 |
| 2012/11/27 | 1,160 | 1,161 | 1,111 | 1,121 | -42 | -3.6% | 2,070,700 |
| 2012/11/26 | 1,149 | 1,194 | 1,149 | 1,163 | +39 | +3.5% | 2,745,100 |
| 2012/11/22 | 1,120 | 1,127 | 1,098 | 1,124 | +16 | +1.4% | 2,180,300 |
| 2012/11/21 | 1,087 | 1,130 | 1,080 | 1,108 | +35 | +3.3% | 2,372,500 |
| 2012/11/20 | 1,096 | 1,100 | 1,065 | 1,073 | +10 | +0.9% | 1,858,100 |
| 2012/11/19 | 1,080 | 1,110 | 1,048 | 1,063 | -20 | -1.8% | 1,844,700 |
| 2012/11/16 | 1,040 | 1,088 | 1,031 | 1,083 | +53 | +5.1% | 2,214,800 |
| 2012/11/15 | 976 | 1,045 | 961 | 1,030 | +55 | +5.6% | 2,336,200 |
| 2012/11/14 | 974 | 980 | 964 | 975 | -2 | -0.2% | 972,400 |
| 2012/11/13 | 960 | 978 | 941 | 977 | +17 | +1.8% | 2,248,900 |
| 2012/11/12 | 948 | 975 | 947 | 960 | +13 | +1.4% | 1,897,400 |
| 2012/11/09 | 950 | 955 | 932 | 947 | -4 | -0.4% | 1,246,700 |
| 2012/11/08 | 938 | 958 | 930 | 951 | -4 | -0.4% | 1,469,200 |
3001～
3050
件表示中 / 3693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 | 400,000円 | -0.1% | -21.8% | 1.00% | 22.34倍 | 1.14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 |
| ＫＯＫＵＳＡＩ | 266,900円 | +31.6% | +68.4% | 1.35% | 18.65倍 | 3.40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 |
| ヒロセ電 | 1,630,000円 | +14.8% | +16.1% | 3.01% | 17.23倍 | 1.49倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| シャープ | 85,800円 | -8.3% | - | 0.00% | 55.72倍 | 4.29倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| 小糸製 | 176,000円 | -5.3% | -12.5% | 3.18% | 22.70倍 | 0.80倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
市場注目の銘柄
チャート関連のコラム
