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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 7,303 | 7,407 | 6,974 | 7,380 | +190 | +2.6% | 2,100,500 |
| 2023/10/23 | 7,264 | 7,309 | 7,162 | 7,190 | -224 | -3% | 2,125,000 |
| 2023/10/20 | 7,430 | 7,554 | 7,328 | 7,414 | -84 | -1.1% | 1,447,700 |
| 2023/10/19 | 7,590 | 7,601 | 7,472 | 7,498 | -259 | -3.3% | 1,852,100 |
| 2023/10/18 | 7,732 | 7,842 | 7,671 | 7,757 | -185 | -2.3% | 2,014,500 |
| 2023/10/17 | 8,050 | 8,171 | 7,879 | 7,942 | -79 | -1% | 1,227,800 |
| 2023/10/16 | 7,917 | 8,038 | 7,831 | 8,021 | -121 | -1.5% | 1,165,300 |
| 2023/10/13 | 8,303 | 8,467 | 8,135 | 8,142 | -311 | -3.7% | 1,465,800 |
| 2023/10/12 | 8,247 | 8,566 | 8,173 | 8,453 | +482 | +6% | 2,634,800 |
| 2023/10/11 | 8,229 | 8,330 | 7,943 | 7,971 | -209 | -2.6% | 1,679,500 |
| 2023/10/10 | 8,150 | 8,259 | 8,085 | 8,180 | +115 | +1.4% | 1,160,100 |
| 2023/10/06 | 8,122 | 8,149 | 7,883 | 8,065 | +3 | ±0% | 1,283,100 |
| 2023/10/05 | 7,813 | 8,076 | 7,741 | 8,062 | +336 | +4.3% | 1,202,600 |
| 2023/10/04 | 7,780 | 7,839 | 7,646 | 7,726 | -194 | -2.4% | 1,262,700 |
| 2023/10/03 | 8,019 | 8,176 | 7,872 | 7,920 | -125 | -1.6% | 1,533,900 |
| 2023/10/02 | 7,985 | 8,180 | 7,919 | 8,045 | +81 | +1% | 1,531,400 |
| 2023/09/29 | 7,860 | 8,004 | 7,801 | 7,964 | +220 | +2.8% | 1,698,100 |
| 2023/09/28 | 7,611 | 7,797 | 7,548 | 7,744 | +80 | +1% | 1,375,800 |
| 2023/09/27 | 7,570 | 7,760 | 7,510 | 7,664 | +3 | ±0% | 1,771,900 |
| 2023/09/26 | 7,975 | 7,975 | 7,640 | 7,661 | -293 | -3.7% | 1,789,500 |
| 2023/09/25 | 7,648 | 7,975 | 7,648 | 7,954 | +361 | +4.8% | 1,613,700 |
| 2023/09/22 | 7,490 | 7,662 | 7,357 | 7,593 | -30 | -0.4% | 2,304,000 |
| 2023/09/21 | 7,669 | 7,777 | 7,491 | 7,623 | -288 | -3.6% | 2,822,300 |
| 2023/09/20 | 7,831 | 7,979 | 7,619 | 7,911 | -129 | -1.6% | 3,068,200 |
| 2023/09/19 | 8,263 | 8,263 | 7,768 | 8,040 | -392 | -4.6% | 2,795,100 |
| 2023/09/15 | 8,434 | 8,460 | 8,271 | 8,432 | +73 | +0.9% | 1,222,700 |
| 2023/09/14 | 8,110 | 8,420 | 8,019 | 8,359 | +239 | +2.9% | 1,623,400 |
| 2023/09/13 | 8,093 | 8,172 | 8,017 | 8,120 | -123 | -1.5% | 1,558,000 |
| 2023/09/12 | 8,378 | 8,436 | 8,095 | 8,243 | -177 | -2.1% | 1,971,300 |
| 2023/09/11 | 8,611 | 8,687 | 8,395 | 8,420 | -256 | -3% | 1,221,100 |
| 2023/09/08 | 8,709 | 8,836 | 8,584 | 8,676 | -183 | -2.1% | 1,414,800 |
| 2023/09/07 | 9,114 | 9,150 | 8,816 | 8,859 | -405 | -4.4% | 1,596,200 |
| 2023/09/06 | 8,900 | 9,285 | 8,880 | 9,264 | +353 | +4% | 1,755,800 |
| 2023/09/05 | 8,825 | 8,911 | 8,782 | 8,911 | +61 | +0.7% | 760,700 |
| 2023/09/04 | 8,848 | 8,870 | 8,769 | 8,850 | +105 | +1.2% | 1,044,700 |
| 2023/09/01 | 8,750 | 8,922 | 8,687 | 8,745 | -47 | -0.5% | 1,156,100 |
| 2023/08/31 | 8,730 | 8,804 | 8,686 | 8,792 | +15 | +0.2% | 1,175,600 |
| 2023/08/30 | 8,830 | 8,885 | 8,710 | 8,777 | +225 | +2.6% | 1,289,900 |
| 2023/08/29 | 8,650 | 8,662 | 8,462 | 8,552 | -73 | -0.8% | 863,600 |
| 2023/08/28 | 8,331 | 8,638 | 8,247 | 8,625 | +345 | +4.2% | 1,553,200 |
| 2023/08/25 | 8,658 | 8,705 | 8,247 | 8,280 | -633 | -7.1% | 3,143,500 |
| 2023/08/24 | 8,774 | 9,030 | 8,757 | 8,913 | +589 | +7.1% | 3,567,000 |
| 2023/08/23 | 8,184 | 8,324 | 8,119 | 8,324 | +140 | +1.7% | 863,200 |
| 2023/08/22 | 8,242 | 8,274 | 8,095 | 8,184 | +169 | +2.1% | 1,122,200 |
| 2023/08/21 | 8,002 | 8,187 | 7,988 | 8,015 | -59 | -0.7% | 928,300 |
| 2023/08/18 | 7,990 | 8,150 | 7,911 | 8,074 | -7 | -0.1% | 963,800 |
| 2023/08/17 | 7,952 | 8,145 | 7,938 | 8,081 | -21 | -0.3% | 989,500 |
| 2023/08/16 | 8,200 | 8,222 | 8,098 | 8,102 | -186 | -2.2% | 893,900 |
| 2023/08/15 | 8,340 | 8,448 | 8,252 | 8,288 | +392 | +5% | 1,468,300 |
| 2023/08/14 | 8,017 | 8,033 | 7,833 | 7,896 | -121 | -1.5% | 1,397,000 |
401～
450
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
