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 |
|---|---|---|---|---|---|---|---|
| 2012/06/15 | 1,432 | 1,447 | 1,419 | 1,428 | -10 | -0.7% | 704,100 |
| 2012/06/14 | 1,424 | 1,442 | 1,412 | 1,438 | -11 | -0.8% | 841,000 |
| 2012/06/13 | 1,448 | 1,468 | 1,444 | 1,449 | +9 | +0.6% | 944,700 |
| 2012/06/12 | 1,410 | 1,448 | 1,401 | 1,440 | -11 | -0.8% | 820,500 |
| 2012/06/11 | 1,430 | 1,456 | 1,423 | 1,451 | +62 | +4.5% | 886,500 |
| 2012/06/08 | 1,421 | 1,428 | 1,379 | 1,389 | -42 | -2.9% | 951,400 |
| 2012/06/07 | 1,439 | 1,450 | 1,412 | 1,431 | +23 | +1.6% | 1,682,400 |
| 2012/06/06 | 1,371 | 1,430 | 1,359 | 1,408 | +67 | +5% | 2,296,100 |
| 2012/06/05 | 1,278 | 1,345 | 1,278 | 1,341 | +68 | +5.3% | 1,594,200 |
| 2012/06/04 | 1,256 | 1,288 | 1,250 | 1,273 | -43 | -3.3% | 1,526,600 |
| 2012/06/01 | 1,355 | 1,361 | 1,308 | 1,316 | -68 | -4.9% | 1,604,200 |
| 2012/05/31 | 1,357 | 1,389 | 1,351 | 1,384 | -10 | -0.7% | 1,263,900 |
| 2012/05/30 | 1,405 | 1,409 | 1,375 | 1,394 | -14 | -1% | 1,181,500 |
| 2012/05/29 | 1,374 | 1,409 | 1,356 | 1,408 | +34 | +2.5% | 1,505,100 |
| 2012/05/28 | 1,405 | 1,408 | 1,350 | 1,374 | -31 | -2.2% | 1,582,800 |
| 2012/05/25 | 1,450 | 1,451 | 1,400 | 1,405 | -32 | -2.2% | 1,376,200 |
| 2012/05/24 | 1,425 | 1,456 | 1,421 | 1,437 | +12 | +0.8% | 1,550,400 |
| 2012/05/23 | 1,480 | 1,481 | 1,422 | 1,425 | -64 | -4.3% | 1,650,200 |
| 2012/05/22 | 1,485 | 1,493 | 1,474 | 1,489 | +33 | +2.3% | 1,017,600 |
| 2012/05/21 | 1,450 | 1,485 | 1,445 | 1,456 | +5 | +0.3% | 813,600 |
| 2012/05/18 | 1,477 | 1,486 | 1,444 | 1,451 | -63 | -4.2% | 1,488,000 |
| 2012/05/17 | 1,460 | 1,521 | 1,460 | 1,514 | +55 | +3.8% | 1,821,000 |
| 2012/05/16 | 1,468 | 1,491 | 1,450 | 1,459 | -14 | -1% | 1,827,400 |
| 2012/05/15 | 1,482 | 1,482 | 1,451 | 1,473 | -17 | -1.1% | 1,603,500 |
| 2012/05/14 | 1,485 | 1,526 | 1,478 | 1,490 | -9 | -0.6% | 974,400 |
| 2012/05/11 | 1,515 | 1,551 | 1,485 | 1,499 | -28 | -1.8% | 1,785,600 |
| 2012/05/10 | 1,518 | 1,565 | 1,501 | 1,527 | +2 | +0.1% | 1,595,400 |
| 2012/05/09 | 1,550 | 1,559 | 1,513 | 1,525 | -50 | -3.2% | 1,361,000 |
| 2012/05/08 | 1,563 | 1,594 | 1,563 | 1,575 | +16 | +1% | 1,263,100 |
| 2012/05/07 | 1,575 | 1,585 | 1,551 | 1,559 | -57 | -3.5% | 1,574,300 |
| 2012/05/02 | 1,600 | 1,627 | 1,575 | 1,616 | +12 | +0.7% | 2,225,600 |
| 2012/05/01 | 1,649 | 1,649 | 1,587 | 1,604 | -45 | -2.7% | 3,670,100 |
| 2012/04/27 | 1,788 | 1,818 | 1,617 | 1,649 | -148 | -8.2% | 8,171,100 |
| 2012/04/26 | 1,832 | 1,867 | 1,791 | 1,797 | -141 | -7.3% | 5,119,300 |
| 2012/04/25 | 1,955 | 1,998 | 1,923 | 1,938 | +25 | +1.3% | 1,829,600 |
| 2012/04/24 | 1,898 | 1,931 | 1,882 | 1,913 | +16 | +0.8% | 1,876,900 |
| 2012/04/23 | 1,901 | 1,923 | 1,877 | 1,897 | +5 | +0.3% | 912,700 |
| 2012/04/20 | 1,883 | 1,894 | 1,853 | 1,892 | -1 | -0.1% | 992,000 |
| 2012/04/19 | 1,860 | 1,919 | 1,851 | 1,893 | +7 | +0.4% | 1,577,900 |
| 2012/04/18 | 1,851 | 1,886 | 1,838 | 1,886 | +64 | +3.5% | 2,723,600 |
| 2012/04/17 | 1,835 | 1,851 | 1,813 | 1,822 | -12 | -0.7% | 1,496,900 |
| 2012/04/16 | 1,873 | 1,875 | 1,830 | 1,834 | -83 | -4.3% | 1,645,300 |
| 2012/04/13 | 1,930 | 1,960 | 1,900 | 1,917 | +22 | +1.2% | 1,125,100 |
| 2012/04/12 | 1,895 | 1,904 | 1,860 | 1,895 | +8 | +0.4% | 928,000 |
| 2012/04/11 | 1,880 | 1,896 | 1,862 | 1,887 | -28 | -1.5% | 1,661,000 |
| 2012/04/10 | 1,902 | 1,943 | 1,898 | 1,915 | +1 | +0.1% | 1,181,600 |
| 2012/04/09 | 1,896 | 1,934 | 1,888 | 1,914 | -32 | -1.6% | 835,800 |
| 2012/04/06 | 1,976 | 1,976 | 1,918 | 1,946 | -36 | -1.8% | 1,100,100 |
| 2012/04/05 | 1,958 | 1,982 | 1,918 | 1,982 | -11 | -0.6% | 1,446,300 |
| 2012/04/04 | 2,026 | 2,043 | 1,981 | 1,993 | -33 | -1.6% | 1,054,100 |
3151～
3200
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
