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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 1,094 | 1,110 | 1,067 | 1,070 | -30 | -2.7% | 1,797,100 |
| 2012/10/01 | 1,121 | 1,122 | 1,092 | 1,100 | -41 | -3.6% | 1,123,900 |
| 2012/09/28 | 1,155 | 1,158 | 1,133 | 1,141 | +4 | +0.4% | 911,600 |
| 2012/09/27 | 1,130 | 1,155 | 1,120 | 1,137 | +3 | +0.3% | 1,337,200 |
| 2012/09/26 | 1,141 | 1,154 | 1,129 | 1,134 | -31 | -2.7% | 976,100 |
| 2012/09/25 | 1,159 | 1,167 | 1,148 | 1,165 | -3 | -0.3% | 981,800 |
| 2012/09/24 | 1,170 | 1,183 | 1,159 | 1,168 | +7 | +0.6% | 1,787,700 |
| 2012/09/21 | 1,196 | 1,204 | 1,160 | 1,161 | -35 | -2.9% | 1,782,000 |
| 2012/09/20 | 1,230 | 1,247 | 1,195 | 1,196 | -62 | -4.9% | 1,662,300 |
| 2012/09/19 | 1,240 | 1,265 | 1,220 | 1,258 | +33 | +2.7% | 1,382,400 |
| 2012/09/18 | 1,198 | 1,233 | 1,187 | 1,225 | +37 | +3.1% | 1,982,800 |
| 2012/09/14 | 1,189 | 1,200 | 1,182 | 1,188 | +10 | +0.8% | 1,864,300 |
| 2012/09/13 | 1,160 | 1,196 | 1,160 | 1,178 | +9 | +0.8% | 1,701,500 |
| 2012/09/12 | 1,151 | 1,175 | 1,131 | 1,169 | ±0 | ±0% | 1,202,000 |
| 2012/09/11 | 1,180 | 1,181 | 1,161 | 1,169 | -24 | -2% | 997,400 |
| 2012/09/10 | 1,204 | 1,210 | 1,180 | 1,193 | -4 | -0.3% | 1,605,200 |
| 2012/09/07 | 1,194 | 1,198 | 1,178 | 1,197 | +36 | +3.1% | 1,159,700 |
| 2012/09/06 | 1,166 | 1,177 | 1,141 | 1,161 | +6 | +0.5% | 1,285,500 |
| 2012/09/05 | 1,165 | 1,166 | 1,125 | 1,155 | -15 | -1.3% | 1,727,300 |
| 2012/09/04 | 1,176 | 1,182 | 1,153 | 1,170 | -8 | -0.7% | 1,250,400 |
| 2012/09/03 | 1,184 | 1,194 | 1,160 | 1,178 | -4 | -0.3% | 1,656,700 |
| 2012/08/31 | 1,202 | 1,215 | 1,180 | 1,182 | -46 | -3.7% | 1,569,800 |
| 2012/08/30 | 1,256 | 1,262 | 1,227 | 1,228 | -34 | -2.7% | 1,048,700 |
| 2012/08/29 | 1,233 | 1,262 | 1,226 | 1,262 | +29 | +2.4% | 1,212,800 |
| 2012/08/28 | 1,270 | 1,270 | 1,218 | 1,233 | -34 | -2.7% | 1,755,800 |
| 2012/08/27 | 1,293 | 1,294 | 1,254 | 1,267 | -3 | -0.2% | 1,611,400 |
| 2012/08/24 | 1,273 | 1,279 | 1,263 | 1,270 | -47 | -3.6% | 2,247,700 |
| 2012/08/23 | 1,321 | 1,327 | 1,295 | 1,317 | -17 | -1.3% | 1,527,200 |
| 2012/08/22 | 1,347 | 1,360 | 1,315 | 1,334 | -23 | -1.7% | 1,413,100 |
| 2012/08/21 | 1,366 | 1,380 | 1,356 | 1,357 | -4 | -0.3% | 798,000 |
| 2012/08/20 | 1,379 | 1,393 | 1,352 | 1,361 | -10 | -0.7% | 1,053,200 |
| 2012/08/17 | 1,352 | 1,380 | 1,347 | 1,371 | +20 | +1.5% | 1,360,000 |
| 2012/08/16 | 1,313 | 1,354 | 1,313 | 1,351 | +37 | +2.8% | 1,582,400 |
| 2012/08/15 | 1,366 | 1,366 | 1,291 | 1,314 | -55 | -4% | 2,111,900 |
| 2012/08/14 | 1,372 | 1,386 | 1,357 | 1,369 | +4 | +0.3% | 1,273,200 |
| 2012/08/13 | 1,354 | 1,375 | 1,351 | 1,365 | +11 | +0.8% | 639,100 |
| 2012/08/10 | 1,359 | 1,364 | 1,336 | 1,354 | -5 | -0.4% | 645,800 |
| 2012/08/09 | 1,315 | 1,360 | 1,314 | 1,359 | +30 | +2.3% | 1,073,600 |
| 2012/08/08 | 1,346 | 1,371 | 1,321 | 1,329 | -8 | -0.6% | 1,412,100 |
| 2012/08/07 | 1,309 | 1,339 | 1,298 | 1,337 | +26 | +2% | 664,900 |
| 2012/08/06 | 1,340 | 1,342 | 1,309 | 1,311 | +10 | +0.8% | 971,700 |
| 2012/08/03 | 1,320 | 1,329 | 1,294 | 1,301 | -42 | -3.1% | 1,730,800 |
| 2012/08/02 | 1,323 | 1,353 | 1,295 | 1,343 | +104 | +8.4% | 2,926,000 |
| 2012/08/01 | 1,271 | 1,271 | 1,234 | 1,239 | -45 | -3.5% | 1,107,400 |
| 2012/07/31 | 1,234 | 1,290 | 1,218 | 1,284 | +35 | +2.8% | 1,227,900 |
| 2012/07/30 | 1,272 | 1,284 | 1,236 | 1,249 | +7 | +0.6% | 879,100 |
| 2012/07/27 | 1,238 | 1,244 | 1,217 | 1,242 | +44 | +3.7% | 845,000 |
| 2012/07/26 | 1,172 | 1,204 | 1,156 | 1,198 | +26 | +2.2% | 1,324,600 |
| 2012/07/25 | 1,223 | 1,224 | 1,156 | 1,172 | -81 | -6.5% | 2,347,900 |
| 2012/07/24 | 1,240 | 1,256 | 1,230 | 1,253 | +1 | +0.1% | 1,020,100 |
3151～
3200
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
