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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 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 |
| 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 |
101～
150
件表示中 / 3453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 | 521,600円 | +5.3% | -17.9% | 0.77% | 28.02倍 | 1.47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 |
| 新電工 | 553,800円 | +19.1% | +65.1% | 0.00% | 24.94倍 | 2.82倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が８月下旬にＴＯＢ |
| ブラザー | 285,600円 | +6.9% | +67.5% | 3.50% | 11.59倍 | 1.09倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| 堀場製 | 1,608,000円 | +10.5% | +9.2% | 1.65% | 18.23倍 | 2.38倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| 小糸製 | 221,200円 | +0.6% | +0.4% | 2.53% | 16.14倍 | 1.01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
