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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 8,051 | 8,182 | 8,030 | 8,147 | +44 | +0.5% | 1,049,400 |
| 2023/06/19 | 8,217 | 8,243 | 8,027 | 8,103 | -79 | -1% | 1,379,400 |
| 2023/06/16 | 8,075 | 8,200 | 7,991 | 8,182 | +113 | +1.4% | 1,213,900 |
| 2023/06/15 | 8,064 | 8,225 | 8,042 | 8,069 | +142 | +1.8% | 1,612,300 |
| 2023/06/14 | 8,064 | 8,100 | 7,887 | 7,927 | -43 | -0.5% | 1,408,100 |
| 2023/06/13 | 7,750 | 8,060 | 7,740 | 7,970 | +306 | +4% | 1,886,700 |
| 2023/06/12 | 7,717 | 7,747 | 7,576 | 7,664 | +8 | +0.1% | 1,059,100 |
| 2023/06/09 | 7,437 | 7,709 | 7,375 | 7,656 | +266 | +3.6% | 2,046,900 |
| 2023/06/08 | 7,390 | 7,528 | 7,311 | 7,390 | -110 | -1.5% | 1,320,200 |
| 2023/06/07 | 7,601 | 7,766 | 7,388 | 7,500 | +9 | +0.1% | 3,117,000 |
| 2023/06/06 | 7,450 | 7,540 | 7,347 | 7,491 | -57 | -0.8% | 2,157,700 |
| 2023/06/05 | 7,450 | 7,599 | 7,350 | 7,548 | +118 | +1.6% | 2,092,700 |
| 2023/06/02 | 7,470 | 7,530 | 7,250 | 7,430 | -30 | -0.4% | 2,528,000 |
| 2023/06/01 | 7,470 | 7,690 | 7,430 | 7,460 | -160 | -2.1% | 2,462,900 |
| 2023/05/31 | 7,680 | 7,840 | 7,590 | 7,620 | -20 | -0.3% | 2,672,400 |
| 2023/05/30 | 7,480 | 7,710 | 7,460 | 7,640 | +60 | +0.8% | 1,248,000 |
| 2023/05/29 | 7,720 | 7,740 | 7,550 | 7,580 | +220 | +3% | 2,764,300 |
| 2023/05/26 | 7,330 | 7,530 | 7,300 | 7,360 | +220 | +3.1% | 2,669,600 |
| 2023/05/25 | 7,190 | 7,270 | 6,970 | 7,140 | +600 | +9.2% | 4,073,100 |
| 2023/05/24 | 6,340 | 6,560 | 6,310 | 6,540 | +120 | +1.9% | 1,168,900 |
| 2023/05/23 | 6,570 | 6,570 | 6,400 | 6,420 | -60 | -0.9% | 1,090,000 |
| 2023/05/22 | 6,440 | 6,570 | 6,420 | 6,480 | -30 | -0.5% | 899,300 |
| 2023/05/19 | 6,610 | 6,660 | 6,460 | 6,510 | -50 | -0.8% | 1,254,300 |
| 2023/05/18 | 6,500 | 6,620 | 6,480 | 6,560 | +320 | +5.1% | 1,712,100 |
| 2023/05/17 | 6,270 | 6,310 | 6,220 | 6,240 | +20 | +0.3% | 728,600 |
| 2023/05/16 | 6,200 | 6,240 | 6,160 | 6,220 | +160 | +2.6% | 1,018,100 |
| 2023/05/15 | 6,120 | 6,130 | 6,030 | 6,060 | -70 | -1.1% | 604,400 |
| 2023/05/12 | 6,050 | 6,180 | 6,050 | 6,130 | +10 | +0.2% | 1,233,200 |
| 2023/05/11 | 6,040 | 6,150 | 5,980 | 6,120 | +100 | +1.7% | 1,080,100 |
| 2023/05/10 | 6,010 | 6,050 | 5,990 | 6,020 | -50 | -0.8% | 839,100 |
| 2023/05/09 | 5,880 | 6,080 | 5,850 | 6,070 | +200 | +3.4% | 1,462,700 |
| 2023/05/08 | 6,000 | 6,020 | 5,840 | 5,870 | -60 | -1% | 2,061,700 |
| 2023/05/02 | 5,720 | 6,080 | 5,710 | 5,930 | +490 | +9% | 5,861,200 |
| 2023/05/01 | 5,260 | 5,460 | 5,250 | 5,440 | +120 | +2.3% | 1,818,000 |
| 2023/04/28 | 5,260 | 5,370 | 5,170 | 5,320 | +400 | +8.1% | 2,829,900 |
| 2023/04/27 | 4,965 | 4,980 | 4,880 | 4,920 | ±0 | ±0% | 1,359,900 |
| 2023/04/26 | 4,965 | 5,000 | 4,905 | 4,920 | -90 | -1.8% | 1,163,900 |
| 2023/04/25 | 5,080 | 5,120 | 5,000 | 5,010 | -70 | -1.4% | 1,355,800 |
| 2023/04/24 | 5,080 | 5,140 | 5,070 | 5,080 | -50 | -1% | 543,500 |
| 2023/04/21 | 5,030 | 5,180 | 5,030 | 5,130 | ±0 | ±0% | 1,012,600 |
| 2023/04/20 | 5,110 | 5,160 | 5,070 | 5,130 | -60 | -1.2% | 929,100 |
| 2023/04/19 | 5,280 | 5,280 | 5,150 | 5,190 | -20 | -0.4% | 730,700 |
| 2023/04/18 | 5,200 | 5,220 | 5,140 | 5,210 | -70 | -1.3% | 948,300 |
| 2023/04/17 | 5,210 | 5,300 | 5,180 | 5,280 | +90 | +1.7% | 702,900 |
| 2023/04/14 | 5,230 | 5,230 | 5,150 | 5,190 | +30 | +0.6% | 589,800 |
| 2023/04/13 | 5,160 | 5,170 | 5,100 | 5,160 | -60 | -1.1% | 822,500 |
| 2023/04/12 | 5,190 | 5,240 | 5,170 | 5,220 | +10 | +0.2% | 668,000 |
| 2023/04/11 | 5,220 | 5,270 | 5,200 | 5,210 | +140 | +2.8% | 871,400 |
| 2023/04/10 | 5,100 | 5,110 | 5,010 | 5,070 | +20 | +0.4% | 556,700 |
| 2023/04/07 | 5,010 | 5,090 | 5,000 | 5,050 | +90 | +1.8% | 911,300 |
501～
550
件表示中 / 3735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 | 635,700円 | +11.0% | -8.1% | 0.63% | 31.70倍 | 1.81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 |
| 富士電機 | 671,300円 | +1.5% | -1.9% | 2.38% | 12.21倍 | 1.43倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 217,000円 | -2.2% | +2.9% | 2.07% | 14.52倍 | 1.17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 |
| 安川電 | 315,500円 | +2.3% | -19.7% | 2.16% | 17.60倍 | 1.90倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| ＫＯＫＵＳＡＩ | 338,400円 | +2.1% | -4.7% | 1.06% | 21.93倍 | 4.02倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
市場注目の銘柄
チャート関連のコラム
