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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,700 | 4,834 | 4,584 | 4,763 | +85 | +1.8% | 2,378,700 |
| 2024/11/20 | 4,697 | 4,746 | 4,631 | 4,678 | +26 | +0.6% | 2,015,000 |
| 2024/11/19 | 4,631 | 4,675 | 4,539 | 4,652 | +29 | +0.6% | 2,398,200 |
| 2024/11/18 | 4,686 | 4,764 | 4,608 | 4,623 | -187 | -3.9% | 2,396,500 |
| 2024/11/15 | 4,880 | 4,903 | 4,795 | 4,810 | -31 | -0.6% | 1,675,500 |
| 2024/11/14 | 5,115 | 5,119 | 4,841 | 4,841 | -202 | -4% | 1,794,700 |
| 2024/11/13 | 5,110 | 5,132 | 5,001 | 5,043 | -149 | -2.9% | 1,755,000 |
| 2024/11/12 | 5,336 | 5,356 | 5,122 | 5,192 | -150 | -2.8% | 2,227,300 |
| 2024/11/11 | 5,230 | 5,348 | 5,173 | 5,342 | +15 | +0.3% | 1,602,600 |
| 2024/11/08 | 5,403 | 5,418 | 5,271 | 5,327 | +24 | +0.5% | 2,022,100 |
| 2024/11/07 | 5,171 | 5,415 | 5,048 | 5,303 | +103 | +2% | 4,023,500 |
| 2024/11/06 | 5,175 | 5,418 | 5,155 | 5,200 | +15 | +0.3% | 4,348,700 |
| 2024/11/05 | 4,800 | 5,251 | 4,779 | 5,185 | +517 | +11.1% | 6,880,000 |
| 2024/11/01 | 4,898 | 4,940 | 4,501 | 4,668 | -301 | -6.1% | 11,086,800 |
| 2024/10/31 | 4,874 | 5,000 | 4,842 | 4,969 | -30 | -0.6% | 2,062,900 |
| 2024/10/30 | 4,950 | 5,042 | 4,935 | 4,999 | +74 | +1.5% | 2,599,800 |
| 2024/10/29 | 4,908 | 4,960 | 4,885 | 4,925 | +21 | +0.4% | 1,423,700 |
| 2024/10/28 | 4,773 | 4,955 | 4,768 | 4,904 | +150 | +3.2% | 2,114,900 |
| 2024/10/25 | 4,708 | 4,765 | 4,684 | 4,754 | +36 | +0.8% | 954,600 |
| 2024/10/24 | 4,649 | 4,746 | 4,597 | 4,718 | +8 | +0.2% | 1,273,300 |
| 2024/10/23 | 4,747 | 4,802 | 4,686 | 4,710 | -71 | -1.5% | 1,802,300 |
| 2024/10/22 | 4,816 | 4,888 | 4,759 | 4,781 | -171 | -3.5% | 2,202,300 |
| 2024/10/21 | 4,905 | 5,005 | 4,866 | 4,952 | +71 | +1.5% | 1,754,900 |
| 2024/10/18 | 4,924 | 4,925 | 4,795 | 4,881 | +16 | +0.3% | 1,404,900 |
| 2024/10/17 | 4,786 | 4,881 | 4,752 | 4,865 | +76 | +1.6% | 1,296,400 |
| 2024/10/16 | 4,732 | 4,880 | 4,714 | 4,789 | -125 | -2.5% | 2,021,500 |
| 2024/10/15 | 4,759 | 4,931 | 4,742 | 4,914 | +285 | +6.2% | 2,304,000 |
| 2024/10/11 | 4,804 | 4,807 | 4,622 | 4,629 | -188 | -3.9% | 2,562,900 |
| 2024/10/10 | 4,920 | 4,936 | 4,797 | 4,817 | -112 | -2.3% | 1,766,700 |
| 2024/10/09 | 4,920 | 5,048 | 4,860 | 4,929 | +180 | +3.8% | 3,166,200 |
| 2024/10/08 | 4,732 | 4,840 | 4,698 | 4,749 | -53 | -1.1% | 1,479,500 |
| 2024/10/07 | 4,832 | 4,898 | 4,801 | 4,802 | +34 | +0.7% | 2,147,100 |
| 2024/10/04 | 4,725 | 4,784 | 4,715 | 4,768 | +86 | +1.8% | 1,968,400 |
| 2024/10/03 | 4,675 | 4,730 | 4,642 | 4,682 | +191 | +4.3% | 1,645,700 |
| 2024/10/02 | 4,481 | 4,541 | 4,438 | 4,491 | -101 | -2.2% | 1,324,200 |
| 2024/10/01 | 4,435 | 4,623 | 4,415 | 4,592 | +167 | +3.8% | 1,561,500 |
| 2024/09/30 | 4,400 | 4,469 | 4,344 | 4,425 | -177 | -3.8% | 3,054,700 |
| 2024/09/27 | 4,574 | 4,656 | 4,512 | 4,602 | +86 | +1.9% | 2,043,700 |
| 2024/09/26 | 4,494 | 4,573 | 4,438 | 4,516 | +72 | +1.6% | 1,824,600 |
| 2024/09/25 | 4,484 | 4,559 | 4,435 | 4,444 | +25 | +0.6% | 1,525,200 |
| 2024/09/24 | 4,585 | 4,614 | 4,400 | 4,419 | -177 | -3.9% | 2,903,800 |
| 2024/09/20 | 4,546 | 4,678 | 4,520 | 4,596 | +190 | +4.3% | 3,145,900 |
| 2024/09/19 | 4,497 | 4,513 | 4,393 | 4,406 | -38 | -0.9% | 1,811,400 |
| 2024/09/18 | 4,410 | 4,445 | 4,312 | 4,444 | +74 | +1.7% | 1,886,300 |
| 2024/09/17 | 4,400 | 4,458 | 4,270 | 4,370 | +39 | +0.9% | 1,985,200 |
| 2024/09/13 | 4,312 | 4,370 | 4,257 | 4,331 | -51 | -1.2% | 1,647,800 |
| 2024/09/12 | 4,237 | 4,397 | 4,219 | 4,382 | +337 | +8.3% | 2,230,900 |
| 2024/09/11 | 4,210 | 4,295 | 4,001 | 4,045 | -143 | -3.4% | 1,744,200 |
| 2024/09/10 | 4,238 | 4,257 | 4,135 | 4,188 | +20 | +0.5% | 1,432,800 |
| 2024/09/09 | 4,105 | 4,179 | 4,076 | 4,168 | -110 | -2.6% | 1,813,900 |
1～
50
件表示中 / 3585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 | 476,300円 | -0.1% | -21.8% | 0.84% | 27.73倍 | 1.36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 |
| ブラザー | 269,200円 | +5.1% | +52.3% | 3.71% | 12.07倍 | 1.03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 |
| アズビル | 121,600円 | +3.5% | +2.6% | 1.81% | 16.90倍 | 2.83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 |
| シャープ | 99,700円 | -9.6% | - | 0.00% | 129.48倍 | 4.98倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| ヒロセ電 | 1,778,000円 | +10.0% | +5.8% | 2.76% | 20.05倍 | 1.63倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
市場注目の銘柄
チャート関連のコラム
