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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 6,700 | 6,853 | 6,651 | 6,801 | +69 | +1% | 1,276,800 |
| 2025/08/20 | 6,851 | 6,865 | 6,593 | 6,732 | -283 | -4% | 2,629,900 |
| 2025/08/19 | 7,050 | 7,160 | 6,966 | 7,015 | +47 | +0.7% | 2,150,000 |
| 2025/08/18 | 6,950 | 6,978 | 6,844 | 6,968 | +79 | +1.1% | 1,383,600 |
| 2025/08/15 | 6,795 | 6,930 | 6,717 | 6,889 | +240 | +3.6% | 2,103,100 |
| 2025/08/14 | 6,555 | 6,702 | 6,432 | 6,649 | +11 | +0.2% | 1,751,800 |
| 2025/08/13 | 6,750 | 6,766 | 6,593 | 6,638 | -33 | -0.5% | 2,037,700 |
| 2025/08/12 | 6,739 | 6,870 | 6,622 | 6,671 | +67 | +1% | 2,418,000 |
| 2025/08/08 | 6,623 | 6,640 | 6,473 | 6,604 | -72 | -1.1% | 2,086,900 |
| 2025/08/07 | 6,734 | 6,877 | 6,656 | 6,676 | -100 | -1.5% | 1,974,300 |
| 2025/08/06 | 6,800 | 6,860 | 6,680 | 6,776 | -106 | -1.5% | 2,360,000 |
| 2025/08/05 | 6,701 | 6,892 | 6,508 | 6,882 | +323 | +4.9% | 5,013,600 |
| 2025/08/04 | 6,332 | 6,596 | 6,241 | 6,559 | +273 | +4.3% | 6,619,700 |
| 2025/08/01 | 6,316 | 6,358 | 6,150 | 6,286 | -174 | -2.7% | 2,267,100 |
| 2025/07/31 | 6,317 | 6,496 | 6,316 | 6,460 | +123 | +1.9% | 1,243,300 |
| 2025/07/30 | 6,300 | 6,389 | 6,248 | 6,337 | +106 | +1.7% | 1,666,600 |
| 2025/07/29 | 6,264 | 6,277 | 6,167 | 6,231 | -129 | -2% | 1,477,800 |
| 2025/07/28 | 6,215 | 6,367 | 6,162 | 6,360 | +92 | +1.5% | 1,430,200 |
| 2025/07/25 | 6,201 | 6,327 | 6,199 | 6,268 | +16 | +0.3% | 1,200,500 |
| 2025/07/24 | 6,169 | 6,287 | 6,169 | 6,252 | +108 | +1.8% | 1,116,400 |
| 2025/07/23 | 6,300 | 6,322 | 6,083 | 6,144 | -105 | -1.7% | 2,046,200 |
| 2025/07/22 | 6,300 | 6,385 | 6,226 | 6,249 | -46 | -0.7% | 976,500 |
| 2025/07/18 | 6,451 | 6,455 | 6,275 | 6,295 | -102 | -1.6% | 911,800 |
| 2025/07/17 | 6,346 | 6,447 | 6,244 | 6,397 | +28 | +0.4% | 1,407,800 |
| 2025/07/16 | 6,478 | 6,520 | 6,265 | 6,369 | -65 | -1% | 1,857,500 |
| 2025/07/15 | 6,167 | 6,448 | 6,064 | 6,434 | +234 | +3.8% | 2,392,300 |
| 2025/07/14 | 6,177 | 6,216 | 6,138 | 6,200 | -16 | -0.3% | 1,092,500 |
| 2025/07/11 | 6,294 | 6,325 | 6,103 | 6,216 | -110 | -1.7% | 2,616,400 |
| 2025/07/10 | 6,366 | 6,470 | 6,256 | 6,326 | -109 | -1.7% | 1,724,400 |
| 2025/07/09 | 6,550 | 6,579 | 6,338 | 6,435 | -169 | -2.6% | 1,897,900 |
| 2025/07/08 | 6,360 | 6,655 | 6,350 | 6,604 | +234 | +3.7% | 2,113,700 |
| 2025/07/07 | 6,400 | 6,440 | 6,340 | 6,370 | +13 | +0.2% | 1,117,900 |
| 2025/07/04 | 6,400 | 6,464 | 6,320 | 6,357 | +17 | +0.3% | 1,280,900 |
| 2025/07/03 | 6,330 | 6,387 | 6,276 | 6,340 | +173 | +2.8% | 1,575,600 |
| 2025/07/02 | 6,195 | 6,211 | 6,122 | 6,167 | -228 | -3.6% | 1,594,100 |
| 2025/07/01 | 6,222 | 6,448 | 6,207 | 6,395 | +48 | +0.8% | 1,533,300 |
| 2025/06/30 | 6,502 | 6,505 | 6,328 | 6,347 | -38 | -0.6% | 1,644,800 |
| 2025/06/27 | 6,400 | 6,454 | 6,253 | 6,385 | +121 | +1.9% | 2,664,600 |
| 2025/06/26 | 6,170 | 6,383 | 6,170 | 6,264 | +112 | +1.8% | 2,197,900 |
| 2025/06/25 | 6,142 | 6,218 | 5,991 | 6,152 | +210 | +3.5% | 2,667,900 |
| 2025/06/24 | 6,030 | 6,049 | 5,830 | 5,942 | +112 | +1.9% | 2,566,500 |
| 2025/06/23 | 5,815 | 5,877 | 5,745 | 5,830 | -158 | -2.6% | 3,509,500 |
| 2025/06/20 | 6,164 | 6,278 | 5,900 | 5,988 | -201 | -3.2% | 5,374,900 |
| 2025/06/19 | 6,239 | 6,260 | 6,101 | 6,189 | -28 | -0.5% | 1,708,100 |
| 2025/06/18 | 6,066 | 6,217 | 6,032 | 6,217 | +125 | +2.1% | 1,848,700 |
| 2025/06/17 | 6,213 | 6,219 | 6,049 | 6,092 | +130 | +2.2% | 2,756,200 |
| 2025/06/16 | 5,808 | 5,967 | 5,789 | 5,962 | +204 | +3.5% | 1,850,900 |
| 2025/06/13 | 5,865 | 5,895 | 5,707 | 5,758 | -7 | -0.1% | 1,722,600 |
| 2025/06/12 | 5,821 | 5,857 | 5,710 | 5,765 | -138 | -2.3% | 1,561,000 |
| 2025/06/11 | 5,860 | 5,940 | 5,816 | 5,903 | +176 | +3.1% | 1,973,700 |
1～
50
件表示中 / 3767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 | 680,100円 | +12.3% | +6.5% | 0.59% | 27.93倍 | 1.94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 | 421,800円 | -0.4% | -6.3% | 1.52% | 20.46倍 | 2.30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 | 248,200円 | -0.8% | +15.0% | 2.01% | 14.82倍 | 1.34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 | 210,400円 | -1.9% | - | 2.38% | 116.05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 | 148,800円 | -1.1% | +0.1% | 1.75% | 24.33倍 | 3.18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
