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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 6,019 | 6,095 | 5,994 | 6,052 | +43 | +0.7% | 939,900 |
| 2024/04/25 | 6,098 | 6,128 | 6,009 | 6,009 | -130 | -2.1% | 759,900 |
| 2024/04/24 | 6,041 | 6,177 | 6,009 | 6,139 | +136 | +2.3% | 1,130,800 |
| 2024/04/23 | 6,068 | 6,088 | 5,920 | 6,003 | +35 | +0.6% | 706,300 |
| 2024/04/22 | 5,946 | 6,024 | 5,903 | 5,968 | +37 | +0.6% | 1,261,900 |
| 2024/04/19 | 6,064 | 6,079 | 5,817 | 5,931 | -248 | -4% | 2,301,500 |
| 2024/04/18 | 6,025 | 6,220 | 6,001 | 6,179 | +103 | +1.7% | 1,059,000 |
| 2024/04/17 | 6,061 | 6,157 | 6,004 | 6,076 | +27 | +0.4% | 1,167,100 |
| 2024/04/16 | 5,900 | 6,109 | 5,900 | 6,049 | +32 | +0.5% | 1,865,300 |
| 2024/04/15 | 6,135 | 6,151 | 5,992 | 6,017 | -143 | -2.3% | 1,469,200 |
| 2024/04/12 | 6,153 | 6,253 | 6,135 | 6,160 | -29 | -0.5% | 1,068,200 |
| 2024/04/11 | 6,177 | 6,209 | 6,143 | 6,189 | -87 | -1.4% | 1,193,100 |
| 2024/04/10 | 6,440 | 6,440 | 6,242 | 6,276 | -172 | -2.7% | 1,298,800 |
| 2024/04/09 | 6,340 | 6,465 | 6,327 | 6,448 | +116 | +1.8% | 1,065,700 |
| 2024/04/08 | 6,397 | 6,429 | 6,273 | 6,332 | +5 | +0.1% | 757,100 |
| 2024/04/05 | 6,343 | 6,365 | 6,244 | 6,327 | -116 | -1.8% | 1,378,000 |
| 2024/04/04 | 6,480 | 6,592 | 6,427 | 6,443 | +66 | +1% | 1,293,400 |
| 2024/04/03 | 6,422 | 6,422 | 6,283 | 6,377 | -145 | -2.2% | 1,893,300 |
| 2024/04/02 | 6,513 | 6,605 | 6,491 | 6,522 | +16 | +0.2% | 988,600 |
| 2024/04/01 | 6,690 | 6,694 | 6,440 | 6,506 | -143 | -2.2% | 1,909,300 |
| 2024/03/29 | 6,715 | 6,774 | 6,604 | 6,649 | -87 | -1.3% | 1,390,600 |
| 2024/03/28 | 6,730 | 6,926 | 6,655 | 6,736 | +101 | +1.5% | 2,262,800 |
| 2024/03/27 | 6,599 | 6,700 | 6,522 | 6,635 | +83 | +1.3% | 1,367,900 |
| 2024/03/26 | 6,537 | 6,600 | 6,485 | 6,552 | -44 | -0.7% | 1,318,400 |
| 2024/03/25 | 6,622 | 6,715 | 6,546 | 6,596 | -34 | -0.5% | 1,098,100 |
| 2024/03/22 | 6,675 | 6,696 | 6,507 | 6,630 | -75 | -1.1% | 1,898,000 |
| 2024/03/21 | 6,819 | 6,918 | 6,662 | 6,705 | +38 | +0.6% | 1,808,400 |
| 2024/03/19 | 6,759 | 6,850 | 6,575 | 6,667 | -292 | -4.2% | 2,638,400 |
| 2024/03/18 | 6,634 | 6,959 | 6,630 | 6,959 | +325 | +4.9% | 1,534,200 |
| 2024/03/15 | 6,521 | 6,661 | 6,507 | 6,634 | +78 | +1.2% | 1,347,600 |
| 2024/03/14 | 6,551 | 6,613 | 6,455 | 6,556 | -58 | -0.9% | 1,468,700 |
| 2024/03/13 | 6,850 | 6,875 | 6,536 | 6,614 | -143 | -2.1% | 1,516,100 |
| 2024/03/12 | 6,672 | 6,758 | 6,556 | 6,757 | -16 | -0.2% | 1,929,400 |
| 2024/03/11 | 6,710 | 6,824 | 6,704 | 6,773 | -232 | -3.3% | 1,574,800 |
| 2024/03/08 | 6,865 | 7,112 | 6,854 | 7,005 | +103 | +1.5% | 1,647,700 |
| 2024/03/07 | 7,240 | 7,247 | 6,902 | 6,902 | -292 | -4.1% | 1,922,200 |
| 2024/03/06 | 7,120 | 7,225 | 7,040 | 7,194 | -58 | -0.8% | 1,594,500 |
| 2024/03/05 | 6,931 | 7,260 | 6,911 | 7,252 | +250 | +3.6% | 2,151,100 |
| 2024/03/04 | 7,096 | 7,160 | 6,900 | 7,002 | +48 | +0.7% | 2,491,300 |
| 2024/03/01 | 7,001 | 7,055 | 6,898 | 6,954 | +53 | +0.8% | 2,310,500 |
| 2024/02/29 | 6,700 | 6,915 | 6,639 | 6,901 | -173 | -2.4% | 5,085,000 |
| 2024/02/28 | 7,255 | 7,260 | 7,039 | 7,074 | -187 | -2.6% | 1,826,100 |
| 2024/02/27 | 7,582 | 7,661 | 7,151 | 7,261 | -254 | -3.4% | 3,113,500 |
| 2024/02/26 | 7,558 | 7,617 | 7,515 | 7,515 | +26 | +0.3% | 1,404,500 |
| 2024/02/22 | 7,726 | 7,782 | 7,349 | 7,489 | +130 | +1.8% | 2,619,400 |
| 2024/02/21 | 7,275 | 7,432 | 7,221 | 7,359 | +9 | +0.1% | 1,286,200 |
| 2024/02/20 | 7,190 | 7,410 | 7,170 | 7,350 | +193 | +2.7% | 1,735,700 |
| 2024/02/19 | 7,250 | 7,250 | 6,990 | 7,157 | -93 | -1.3% | 1,888,200 |
| 2024/02/16 | 7,229 | 7,380 | 7,090 | 7,250 | -87 | -1.2% | 2,374,100 |
| 2024/02/15 | 7,585 | 7,585 | 7,335 | 7,337 | -178 | -2.4% | 1,240,600 |
1～
50
件表示中 / 3445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 | 605,200円 | -12.6% | -37.6% | 0.66% | 29.66倍 | 1.82倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| ローム | 226,300円 | -7.5% | -41.6% | 2.21% | 18.20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 |
| 横河電 | 344,400円 | +13.9% | +46.1% | 1.16% | 16.44倍 | 2.16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 |
| リコー | 133,800円 | +7.8% | -18.2% | 2.69% | 18.43倍 | 0.80倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| ソシオネクスト | 430,700円 | +12.6% | +34.4% | 1.07% | 34.16倍 | 6.22倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
市場注目の銘柄
チャート関連のコラム
