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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 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 |
| 2023/08/10 | 7,983 | 8,017 | 7,821 | 8,017 | -116 | -1.4% | 1,526,100 |
| 2023/08/09 | 7,952 | 8,182 | 7,908 | 8,133 | +145 | +1.8% | 1,544,000 |
| 2023/08/08 | 8,450 | 8,474 | 7,911 | 7,988 | -494 | -5.8% | 2,546,400 |
| 2023/08/07 | 8,330 | 8,525 | 8,283 | 8,482 | +2 | ±0% | 1,120,500 |
451～
500
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
