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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 8,822 | 8,846 | 8,412 | 8,480 | -314 | -3.6% | 1,823,500 |
| 2023/08/03 | 8,456 | 8,840 | 8,305 | 8,794 | +232 | +2.7% | 3,474,900 |
| 2023/08/02 | 8,790 | 8,920 | 8,481 | 8,562 | -260 | -2.9% | 1,882,300 |
| 2023/08/01 | 8,630 | 8,822 | 8,587 | 8,822 | +196 | +2.3% | 1,289,600 |
| 2023/07/31 | 8,560 | 8,708 | 8,508 | 8,626 | +102 | +1.2% | 1,421,700 |
| 2023/07/28 | 8,227 | 8,646 | 8,215 | 8,524 | +184 | +2.2% | 2,284,000 |
| 2023/07/27 | 8,314 | 8,385 | 8,308 | 8,340 | -124 | -1.5% | 1,170,200 |
| 2023/07/26 | 8,608 | 8,621 | 8,405 | 8,464 | -147 | -1.7% | 1,139,400 |
| 2023/07/25 | 8,500 | 8,614 | 8,493 | 8,611 | +139 | +1.6% | 1,146,200 |
| 2023/07/24 | 8,398 | 8,489 | 8,357 | 8,472 | +202 | +2.4% | 848,000 |
| 2023/07/21 | 8,200 | 8,343 | 8,081 | 8,270 | -184 | -2.2% | 1,525,000 |
| 2023/07/20 | 8,479 | 8,519 | 8,373 | 8,454 | -172 | -2% | 1,120,000 |
| 2023/07/19 | 8,659 | 8,698 | 8,503 | 8,626 | +46 | +0.5% | 1,350,000 |
| 2023/07/18 | 8,510 | 8,625 | 8,475 | 8,580 | +141 | +1.7% | 1,341,800 |
| 2023/07/14 | 8,330 | 8,498 | 8,313 | 8,439 | +159 | +1.9% | 1,553,200 |
| 2023/07/13 | 8,138 | 8,330 | 7,980 | 8,280 | +292 | +3.7% | 1,523,500 |
| 2023/07/12 | 8,189 | 8,204 | 7,863 | 7,988 | -212 | -2.6% | 1,390,900 |
| 2023/07/11 | 8,223 | 8,330 | 8,144 | 8,200 | +127 | +1.6% | 1,045,100 |
| 2023/07/10 | 8,145 | 8,246 | 8,065 | 8,073 | -82 | -1% | 1,136,500 |
| 2023/07/07 | 8,200 | 8,297 | 8,116 | 8,155 | -13 | -0.2% | 1,248,200 |
| 2023/07/06 | 8,274 | 8,333 | 8,162 | 8,168 | -256 | -3% | 1,451,500 |
| 2023/07/05 | 8,536 | 8,570 | 8,375 | 8,424 | +24 | +0.3% | 1,177,000 |
| 2023/07/04 | 8,336 | 8,535 | 8,313 | 8,400 | -11 | -0.1% | 1,370,400 |
| 2023/07/03 | 8,244 | 8,439 | 8,211 | 8,411 | +311 | +3.8% | 1,587,400 |
| 2023/06/30 | 8,100 | 8,190 | 7,939 | 8,100 | +121 | +1.5% | 1,459,800 |
| 2023/06/29 | 7,900 | 8,066 | 7,897 | 7,979 | +195 | +2.5% | 1,166,600 |
| 2023/06/28 | 7,799 | 7,811 | 7,677 | 7,784 | +129 | +1.7% | 1,217,400 |
| 2023/06/27 | 7,714 | 7,777 | 7,569 | 7,655 | -105 | -1.4% | 1,090,900 |
| 2023/06/26 | 7,721 | 7,822 | 7,685 | 7,760 | +86 | +1.1% | 1,129,000 |
| 2023/06/23 | 7,957 | 8,032 | 7,523 | 7,674 | -230 | -2.9% | 1,933,400 |
| 2023/06/22 | 7,889 | 8,118 | 7,860 | 7,904 | -195 | -2.4% | 1,368,500 |
| 2023/06/21 | 8,100 | 8,199 | 8,071 | 8,099 | -48 | -0.6% | 968,400 |
| 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 |
501～
550
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 | 696,900円 | +12.3% | +6.5% | 0.57% | 28.62倍 | 1.99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 | 250,100円 | -0.8% | +15.0% | 2.00% | 14.93倍 | 1.35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 | 210,200円 | -1.9% | - | 2.38% | 115.94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 | 148,000円 | -1.1% | +0.1% | 1.76% | 24.20倍 | 3.16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
