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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,490 | 4,520 | 4,420 | 4,430 | -15 | -0.3% | 795,800 |
| 2022/08/25 | 4,470 | 4,470 | 4,370 | 4,445 | -30 | -0.7% | 1,082,600 |
| 2022/08/24 | 4,515 | 4,555 | 4,445 | 4,475 | -10 | -0.2% | 738,600 |
| 2022/08/23 | 4,510 | 4,570 | 4,480 | 4,485 | -95 | -2.1% | 870,400 |
| 2022/08/22 | 4,650 | 4,670 | 4,580 | 4,580 | -175 | -3.7% | 1,072,200 |
| 2022/08/19 | 4,730 | 4,775 | 4,715 | 4,755 | +35 | +0.7% | 901,300 |
| 2022/08/18 | 4,680 | 4,735 | 4,595 | 4,720 | +30 | +0.6% | 1,091,800 |
| 2022/08/17 | 4,620 | 4,695 | 4,605 | 4,690 | +45 | +1% | 900,400 |
| 2022/08/16 | 4,645 | 4,675 | 4,585 | 4,645 | +50 | +1.1% | 1,539,500 |
| 2022/08/15 | 4,520 | 4,630 | 4,515 | 4,595 | +115 | +2.6% | 1,873,900 |
| 2022/08/12 | 4,405 | 4,495 | 4,405 | 4,480 | +170 | +3.9% | 1,145,500 |
| 2022/08/10 | 4,315 | 4,350 | 4,270 | 4,310 | -90 | -2% | 965,700 |
| 2022/08/09 | 4,400 | 4,450 | 4,375 | 4,400 | ±0 | ±0% | 1,042,500 |
| 2022/08/08 | 4,425 | 4,455 | 4,355 | 4,400 | ±0 | ±0% | 1,059,600 |
| 2022/08/05 | 4,360 | 4,430 | 4,305 | 4,400 | +40 | +0.9% | 1,320,600 |
| 2022/08/04 | 4,250 | 4,385 | 4,210 | 4,360 | +180 | +4.3% | 2,269,200 |
| 2022/08/03 | 4,200 | 4,220 | 4,060 | 4,180 | +180 | +4.5% | 2,381,400 |
| 2022/08/02 | 4,025 | 4,060 | 3,975 | 4,000 | -35 | -0.9% | 1,547,100 |
| 2022/08/01 | 3,960 | 4,070 | 3,900 | 4,035 | +140 | +3.6% | 1,552,100 |
| 2022/07/29 | 3,865 | 3,930 | 3,845 | 3,895 | -70 | -1.8% | 1,844,800 |
| 2022/07/28 | 4,130 | 4,160 | 3,935 | 3,965 | -95 | -2.3% | 1,551,500 |
| 2022/07/27 | 3,955 | 4,080 | 3,945 | 4,060 | +95 | +2.4% | 822,200 |
| 2022/07/26 | 4,005 | 4,010 | 3,940 | 3,965 | -25 | -0.6% | 544,000 |
| 2022/07/25 | 3,970 | 4,005 | 3,940 | 3,990 | -50 | -1.2% | 912,900 |
| 2022/07/22 | 4,050 | 4,070 | 4,015 | 4,040 | +30 | +0.7% | 915,200 |
| 2022/07/21 | 4,025 | 4,075 | 3,955 | 4,010 | -25 | -0.6% | 1,160,300 |
| 2022/07/20 | 3,980 | 4,065 | 3,960 | 4,035 | +115 | +2.9% | 1,321,900 |
| 2022/07/19 | 3,840 | 3,930 | 3,835 | 3,920 | +40 | +1% | 701,000 |
| 2022/07/15 | 3,895 | 3,950 | 3,865 | 3,880 | +25 | +0.6% | 1,212,700 |
| 2022/07/14 | 3,810 | 3,885 | 3,760 | 3,855 | +65 | +1.7% | 921,000 |
| 2022/07/13 | 3,760 | 3,800 | 3,735 | 3,790 | +20 | +0.5% | 760,400 |
| 2022/07/12 | 3,805 | 3,820 | 3,695 | 3,770 | -115 | -3% | 1,539,400 |
| 2022/07/11 | 3,960 | 3,960 | 3,850 | 3,885 | -5 | -0.1% | 960,800 |
| 2022/07/08 | 3,995 | 4,010 | 3,875 | 3,890 | +35 | +0.9% | 1,508,700 |
| 2022/07/07 | 3,810 | 3,895 | 3,770 | 3,855 | +45 | +1.2% | 1,138,800 |
| 2022/07/06 | 3,825 | 3,870 | 3,770 | 3,810 | +55 | +1.5% | 1,331,600 |
| 2022/07/05 | 3,780 | 3,820 | 3,720 | 3,755 | ±0 | ±0% | 1,048,700 |
| 2022/07/04 | 3,795 | 3,810 | 3,710 | 3,755 | +15 | +0.4% | 1,143,700 |
| 2022/07/01 | 3,805 | 3,845 | 3,690 | 3,740 | -85 | -2.2% | 1,718,000 |
| 2022/06/30 | 3,880 | 3,950 | 3,825 | 3,825 | -110 | -2.8% | 1,479,200 |
| 2022/06/29 | 3,870 | 3,940 | 3,865 | 3,935 | -5 | -0.1% | 1,125,900 |
| 2022/06/28 | 3,950 | 3,960 | 3,875 | 3,940 | -65 | -1.6% | 1,028,900 |
| 2022/06/27 | 3,980 | 4,040 | 3,900 | 4,005 | +130 | +3.4% | 1,363,000 |
| 2022/06/24 | 3,820 | 3,925 | 3,800 | 3,875 | +105 | +2.8% | 1,296,800 |
| 2022/06/23 | 3,765 | 3,820 | 3,750 | 3,770 | +5 | +0.1% | 1,226,000 |
| 2022/06/22 | 3,935 | 3,935 | 3,755 | 3,765 | -60 | -1.6% | 1,183,900 |
| 2022/06/21 | 3,790 | 3,875 | 3,720 | 3,825 | +105 | +2.8% | 1,258,400 |
| 2022/06/20 | 3,800 | 3,820 | 3,670 | 3,720 | -40 | -1.1% | 1,458,400 |
| 2022/06/17 | 3,840 | 3,850 | 3,755 | 3,760 | -240 | -6% | 2,469,000 |
| 2022/06/16 | 4,235 | 4,235 | 3,990 | 4,000 | -105 | -2.6% | 2,002,100 |
551～
600
件表示中 / 3586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 | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39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 | 275,200円 | +5.1% | +52.3% | 3.63% | 12.34倍 | 1.05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 | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.86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 | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01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 |
| ヒロセ電 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10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
