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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 5,000 | 5,030 | 4,885 | 4,890 | -120 | -2.4% | 1,023,600 |
| 2023/03/17 | 4,875 | 5,030 | 4,870 | 5,010 | +190 | +3.9% | 1,349,600 |
| 2023/03/16 | 4,715 | 4,850 | 4,695 | 4,820 | -35 | -0.7% | 1,241,100 |
| 2023/03/15 | 4,900 | 4,905 | 4,795 | 4,855 | +25 | +0.5% | 863,000 |
| 2023/03/14 | 4,830 | 4,855 | 4,775 | 4,830 | -55 | -1.1% | 911,900 |
| 2023/03/13 | 4,800 | 4,895 | 4,735 | 4,885 | ±0 | ±0% | 893,400 |
| 2023/03/10 | 4,905 | 4,920 | 4,845 | 4,885 | -90 | -1.8% | 1,158,500 |
| 2023/03/09 | 5,000 | 5,030 | 4,950 | 4,975 | +75 | +1.5% | 1,153,100 |
| 2023/03/08 | 4,875 | 4,925 | 4,860 | 4,900 | -35 | -0.7% | 846,100 |
| 2023/03/07 | 5,030 | 5,030 | 4,920 | 4,935 | -135 | -2.7% | 1,600,700 |
| 2023/03/06 | 5,000 | 5,070 | 4,980 | 5,070 | +175 | +3.6% | 1,229,500 |
| 2023/03/03 | 4,950 | 4,955 | 4,830 | 4,895 | +35 | +0.7% | 1,323,800 |
| 2023/03/02 | 4,815 | 4,885 | 4,815 | 4,860 | +30 | +0.6% | 1,429,300 |
| 2023/03/01 | 4,710 | 4,875 | 4,700 | 4,830 | +155 | +3.3% | 1,436,400 |
| 2023/02/28 | 4,630 | 4,690 | 4,615 | 4,675 | +80 | +1.7% | 1,300,900 |
| 2023/02/27 | 4,560 | 4,630 | 4,535 | 4,595 | -35 | -0.8% | 921,800 |
| 2023/02/24 | 4,555 | 4,645 | 4,515 | 4,630 | +245 | +5.6% | 2,016,700 |
| 2023/02/22 | 4,425 | 4,435 | 4,350 | 4,385 | -110 | -2.4% | 1,120,800 |
| 2023/02/21 | 4,530 | 4,535 | 4,485 | 4,495 | +5 | +0.1% | 523,900 |
| 2023/02/20 | 4,510 | 4,525 | 4,460 | 4,490 | -75 | -1.6% | 867,900 |
| 2023/02/17 | 4,615 | 4,620 | 4,520 | 4,565 | -120 | -2.6% | 1,086,500 |
| 2023/02/16 | 4,685 | 4,695 | 4,640 | 4,685 | +70 | +1.5% | 737,300 |
| 2023/02/15 | 4,735 | 4,735 | 4,610 | 4,615 | -85 | -1.8% | 887,400 |
| 2023/02/14 | 4,700 | 4,735 | 4,670 | 4,700 | +25 | +0.5% | 757,400 |
| 2023/02/13 | 4,700 | 4,780 | 4,675 | 4,675 | -80 | -1.7% | 1,281,700 |
| 2023/02/10 | 4,780 | 4,815 | 4,740 | 4,755 | -60 | -1.2% | 1,256,900 |
| 2023/02/09 | 4,895 | 4,900 | 4,760 | 4,815 | -150 | -3% | 1,614,300 |
| 2023/02/08 | 5,050 | 5,120 | 4,950 | 4,965 | -30 | -0.6% | 1,414,800 |
| 2023/02/07 | 5,020 | 5,080 | 4,985 | 4,995 | +15 | +0.3% | 1,326,900 |
| 2023/02/06 | 5,060 | 5,090 | 4,925 | 4,980 | -180 | -3.5% | 2,638,100 |
| 2023/02/03 | 5,080 | 5,240 | 4,990 | 5,160 | -90 | -1.7% | 3,341,600 |
| 2023/02/02 | 5,290 | 5,320 | 5,180 | 5,250 | +130 | +2.5% | 1,828,600 |
| 2023/02/01 | 5,200 | 5,280 | 5,100 | 5,120 | +110 | +2.2% | 1,845,200 |
| 2023/01/31 | 5,150 | 5,150 | 5,010 | 5,010 | -150 | -2.9% | 966,200 |
| 2023/01/30 | 5,100 | 5,220 | 5,090 | 5,160 | +110 | +2.2% | 1,089,600 |
| 2023/01/27 | 4,960 | 5,150 | 4,940 | 5,050 | -40 | -0.8% | 1,771,600 |
| 2023/01/26 | 5,280 | 5,310 | 5,080 | 5,090 | -190 | -3.6% | 1,155,800 |
| 2023/01/25 | 5,230 | 5,310 | 5,200 | 5,280 | +20 | +0.4% | 1,173,300 |
| 2023/01/24 | 5,240 | 5,310 | 5,220 | 5,260 | +190 | +3.7% | 1,422,600 |
| 2023/01/23 | 5,010 | 5,080 | 4,965 | 5,070 | +155 | +3.2% | 984,800 |
| 2023/01/20 | 4,850 | 4,960 | 4,830 | 4,915 | +35 | +0.7% | 907,900 |
| 2023/01/19 | 4,905 | 4,985 | 4,880 | 4,880 | -120 | -2.4% | 1,082,400 |
| 2023/01/18 | 4,980 | 5,110 | 4,870 | 5,000 | +35 | +0.7% | 1,818,600 |
| 2023/01/17 | 4,960 | 4,990 | 4,935 | 4,965 | +45 | +0.9% | 1,697,000 |
| 2023/01/16 | 5,030 | 5,100 | 4,895 | 4,920 | -150 | -3% | 1,464,500 |
| 2023/01/13 | 5,150 | 5,240 | 5,040 | 5,070 | -80 | -1.6% | 1,287,100 |
| 2023/01/12 | 5,200 | 5,260 | 5,150 | 5,150 | -20 | -0.4% | 1,250,500 |
| 2023/01/11 | 5,110 | 5,280 | 5,100 | 5,170 | +140 | +2.8% | 1,697,500 |
| 2023/01/10 | 5,100 | 5,120 | 4,990 | 5,030 | +130 | +2.7% | 1,336,400 |
| 2023/01/06 | 4,745 | 4,925 | 4,715 | 4,900 | +120 | +2.5% | 1,125,300 |
501～
550
件表示中 / 3673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 | 365,600円 | -0.1% | -21.8% | 1.09% | 20.42倍 | 1.04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 |
| ヒロセ電 | 1,588,500円 | +14.8% | +16.1% | 3.08% | 16.80倍 | 1.45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 |
| シャープ | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01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 |
| 小糸製 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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 |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68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
