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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 1,439 | 1,446 | 1,428 | 1,441 | +10 | +0.7% | 1,033,100 |
| 2013/03/01 | 1,440 | 1,447 | 1,423 | 1,431 | -20 | -1.4% | 1,516,200 |
| 2013/02/28 | 1,423 | 1,496 | 1,415 | 1,451 | +58 | +4.2% | 3,343,500 |
| 2013/02/27 | 1,399 | 1,420 | 1,375 | 1,393 | +2 | +0.1% | 1,958,200 |
| 2013/02/26 | 1,390 | 1,433 | 1,382 | 1,391 | -15 | -1.1% | 2,351,100 |
| 2013/02/25 | 1,420 | 1,429 | 1,394 | 1,406 | -8 | -0.6% | 1,814,700 |
| 2013/02/22 | 1,368 | 1,416 | 1,342 | 1,414 | +33 | +2.4% | 2,336,500 |
| 2013/02/21 | 1,382 | 1,411 | 1,376 | 1,381 | +5 | +0.4% | 1,828,800 |
| 2013/02/20 | 1,374 | 1,419 | 1,365 | 1,376 | -3 | -0.2% | 2,240,100 |
| 2013/02/19 | 1,385 | 1,403 | 1,362 | 1,379 | -25 | -1.8% | 2,479,400 |
| 2013/02/18 | 1,415 | 1,421 | 1,395 | 1,404 | +9 | +0.6% | 1,353,400 |
| 2013/02/15 | 1,400 | 1,417 | 1,363 | 1,395 | -51 | -3.5% | 5,499,700 |
| 2013/02/14 | 1,469 | 1,510 | 1,443 | 1,446 | -22 | -1.5% | 2,302,500 |
| 2013/02/13 | 1,459 | 1,510 | 1,456 | 1,468 | -1 | -0.1% | 2,624,500 |
| 2013/02/12 | 1,550 | 1,553 | 1,467 | 1,469 | -51 | -3.4% | 3,146,400 |
| 2013/02/08 | 1,496 | 1,555 | 1,491 | 1,520 | -6 | -0.4% | 3,176,600 |
| 2013/02/07 | 1,499 | 1,627 | 1,486 | 1,526 | +15 | +1% | 10,607,200 |
| 2013/02/06 | 1,319 | 1,535 | 1,317 | 1,511 | +276 | +22.3% | 13,309,400 |
| 2013/02/05 | 1,241 | 1,255 | 1,231 | 1,235 | -29 | -2.3% | 2,327,300 |
| 2013/02/04 | 1,250 | 1,273 | 1,245 | 1,264 | +30 | +2.4% | 2,182,300 |
| 2013/02/01 | 1,310 | 1,312 | 1,231 | 1,234 | -69 | -5.3% | 3,255,600 |
| 2013/01/31 | 1,290 | 1,304 | 1,277 | 1,303 | +15 | +1.2% | 1,451,400 |
| 2013/01/30 | 1,291 | 1,294 | 1,270 | 1,288 | -9 | -0.7% | 1,276,500 |
| 2013/01/29 | 1,254 | 1,305 | 1,246 | 1,297 | +44 | +3.5% | 2,291,800 |
| 2013/01/28 | 1,272 | 1,274 | 1,250 | 1,253 | ±0 | ±0% | 1,520,600 |
| 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 |
3051～
3100
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
