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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 7,859 | 8,104 | 7,828 | 8,088 | +161 | +2% | 1,349,800 |
| 2024/01/09 | 7,894 | 8,015 | 7,824 | 7,927 | +426 | +5.7% | 1,838,300 |
| 2024/01/05 | 7,600 | 7,627 | 7,452 | 7,501 | -28 | -0.4% | 835,600 |
| 2024/01/04 | 7,502 | 7,595 | 7,434 | 7,529 | -286 | -3.7% | 1,296,600 |
| 2023/12/29 | 7,832 | 7,871 | 7,760 | 7,815 | -18 | -0.2% | 740,000 |
| 2023/12/28 | 7,826 | 7,880 | 7,771 | 7,833 | -23 | -0.3% | 649,200 |
| 2023/12/27 | 7,780 | 7,877 | 7,722 | 7,856 | +308 | +4.1% | 1,396,400 |
| 2023/12/26 | 7,435 | 7,574 | 7,416 | 7,548 | +22 | +0.3% | 911,300 |
| 2023/12/25 | 7,731 | 7,740 | 7,475 | 7,526 | -208 | -2.7% | 1,202,100 |
| 2023/12/22 | 7,810 | 7,863 | 7,690 | 7,734 | -26 | -0.3% | 718,600 |
| 2023/12/21 | 7,700 | 7,793 | 7,660 | 7,760 | -60 | -0.8% | 1,113,000 |
| 2023/12/20 | 7,809 | 8,050 | 7,782 | 7,820 | +50 | +0.6% | 1,847,300 |
| 2023/12/19 | 7,600 | 7,786 | 7,534 | 7,770 | +182 | +2.4% | 1,621,200 |
| 2023/12/18 | 7,603 | 7,699 | 7,479 | 7,588 | -11 | -0.1% | 1,468,300 |
| 2023/12/15 | 7,450 | 7,662 | 7,434 | 7,599 | +359 | +5% | 3,291,400 |
| 2023/12/14 | 7,310 | 7,411 | 7,180 | 7,240 | +143 | +2% | 3,222,200 |
| 2023/12/13 | 6,930 | 7,265 | 6,904 | 7,097 | +227 | +3.3% | 3,167,000 |
| 2023/12/12 | 6,947 | 6,969 | 6,696 | 6,870 | +199 | +3% | 2,312,800 |
| 2023/12/11 | 6,777 | 6,810 | 6,610 | 6,671 | -11 | -0.2% | 1,873,000 |
| 2023/12/08 | 6,503 | 6,682 | 6,503 | 6,682 | +132 | +2% | 2,081,100 |
| 2023/12/07 | 6,505 | 6,697 | 6,497 | 6,550 | -53 | -0.8% | 1,269,200 |
| 2023/12/06 | 6,532 | 6,675 | 6,492 | 6,603 | +129 | +2% | 1,430,700 |
| 2023/12/05 | 6,749 | 6,816 | 6,470 | 6,474 | -322 | -4.7% | 2,584,800 |
| 2023/12/04 | 6,995 | 7,043 | 6,775 | 6,796 | -315 | -4.4% | 1,969,800 |
| 2023/12/01 | 7,079 | 7,299 | 6,999 | 7,111 | +40 | +0.6% | 2,161,700 |
| 2023/11/30 | 7,100 | 7,126 | 6,969 | 7,071 | -25 | -0.4% | 1,580,100 |
| 2023/11/29 | 7,020 | 7,120 | 6,971 | 7,096 | +7 | +0.1% | 1,150,000 |
| 2023/11/28 | 7,183 | 7,184 | 6,964 | 7,089 | +5 | +0.1% | 1,185,400 |
| 2023/11/27 | 7,250 | 7,303 | 7,080 | 7,084 | -232 | -3.2% | 1,326,400 |
| 2023/11/24 | 7,447 | 7,545 | 7,285 | 7,316 | +19 | +0.3% | 1,752,700 |
| 2023/11/22 | 7,240 | 7,390 | 7,212 | 7,297 | -138 | -1.9% | 1,268,100 |
| 2023/11/21 | 7,213 | 7,479 | 7,175 | 7,435 | +237 | +3.3% | 1,833,400 |
| 2023/11/20 | 7,349 | 7,429 | 7,177 | 7,198 | -187 | -2.5% | 1,315,000 |
| 2023/11/17 | 7,335 | 7,500 | 7,320 | 7,385 | -33 | -0.4% | 1,357,500 |
| 2023/11/16 | 7,519 | 7,532 | 7,285 | 7,418 | -207 | -2.7% | 1,738,100 |
| 2023/11/15 | 7,453 | 7,699 | 7,442 | 7,625 | +472 | +6.6% | 2,926,800 |
| 2023/11/14 | 7,049 | 7,235 | 7,033 | 7,153 | +151 | +2.2% | 1,249,500 |
| 2023/11/13 | 7,287 | 7,300 | 6,985 | 7,002 | -150 | -2.1% | 1,201,800 |
| 2023/11/10 | 7,144 | 7,189 | 7,090 | 7,152 | -17 | -0.2% | 944,500 |
| 2023/11/09 | 7,064 | 7,171 | 7,030 | 7,169 | +60 | +0.8% | 1,402,500 |
| 2023/11/08 | 6,842 | 7,173 | 6,779 | 7,109 | +367 | +5.4% | 2,272,600 |
| 2023/11/07 | 7,008 | 7,048 | 6,720 | 6,742 | -387 | -5.4% | 1,926,700 |
| 2023/11/06 | 7,045 | 7,133 | 6,963 | 7,129 | +456 | +6.8% | 2,707,100 |
| 2023/11/02 | 6,645 | 6,818 | 6,575 | 6,673 | +268 | +4.2% | 2,933,800 |
| 2023/11/01 | 6,358 | 6,460 | 6,302 | 6,405 | +64 | +1% | 2,283,000 |
| 2023/10/31 | 6,341 | 6,377 | 6,131 | 6,341 | -79 | -1.2% | 3,253,500 |
| 2023/10/30 | 6,558 | 6,603 | 6,343 | 6,420 | -133 | -2% | 4,942,000 |
| 2023/10/27 | 7,203 | 7,332 | 6,400 | 6,553 | -650 | -9% | 9,117,400 |
| 2023/10/26 | 7,238 | 7,347 | 7,141 | 7,203 | -295 | -3.9% | 1,887,000 |
| 2023/10/25 | 7,381 | 7,575 | 7,358 | 7,498 | +118 | +1.6% | 1,561,300 |
351～
400
件表示中 / 3721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 | 596,200円 | +11.0% | -8.1% | 0.67% | 29.73倍 | 1.70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 |
| 安川電 | 323,600円 | +2.3% | -19.7% | 2.10% | 18.05倍 | 1.95倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| ミネベアミツミ | 201,000円 | -2.2% | +2.9% | 2.24% | 13.45倍 | 1.09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 |
| オムロン | 381,800円 | +2.3% | +69.0% | 2.72% | 25.92倍 | 0.97倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| ＫＯＫＵＳＡＩ | 315,500円 | +2.1% | -4.7% | 1.14% | 20.45倍 | 3.75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 |
市場注目の銘柄
チャート関連のコラム
