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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 4,710 | 4,815 | 4,710 | 4,780 | +140 | +3% | 970,500 |
| 2023/01/04 | 4,645 | 4,740 | 4,630 | 4,640 | -145 | -3% | 878,000 |
| 2022/12/30 | 4,780 | 4,830 | 4,725 | 4,785 | +90 | +1.9% | 1,226,200 |
| 2022/12/29 | 4,595 | 4,695 | 4,590 | 4,695 | +50 | +1.1% | 870,100 |
| 2022/12/28 | 4,575 | 4,670 | 4,545 | 4,645 | +35 | +0.8% | 1,004,500 |
| 2022/12/27 | 4,735 | 4,740 | 4,565 | 4,610 | -85 | -1.8% | 863,600 |
| 2022/12/26 | 4,655 | 4,750 | 4,630 | 4,695 | +15 | +0.3% | 617,300 |
| 2022/12/23 | 4,730 | 4,745 | 4,645 | 4,680 | -150 | -3.1% | 979,800 |
| 2022/12/22 | 4,850 | 4,875 | 4,770 | 4,830 | +95 | +2% | 909,500 |
| 2022/12/21 | 4,810 | 4,910 | 4,675 | 4,735 | -100 | -2.1% | 1,514,400 |
| 2022/12/20 | 5,090 | 5,110 | 4,760 | 4,835 | -325 | -6.3% | 1,885,100 |
| 2022/12/19 | 5,170 | 5,210 | 5,080 | 5,160 | -80 | -1.5% | 1,097,500 |
| 2022/12/16 | 5,290 | 5,320 | 5,220 | 5,240 | -200 | -3.7% | 1,267,300 |
| 2022/12/15 | 5,410 | 5,500 | 5,390 | 5,440 | -20 | -0.4% | 489,400 |
| 2022/12/14 | 5,530 | 5,540 | 5,430 | 5,460 | -30 | -0.5% | 630,200 |
| 2022/12/13 | 5,560 | 5,580 | 5,480 | 5,490 | -40 | -0.7% | 617,800 |
| 2022/12/12 | 5,480 | 5,580 | 5,480 | 5,530 | -50 | -0.9% | 327,300 |
| 2022/12/09 | 5,430 | 5,590 | 5,430 | 5,580 | +120 | +2.2% | 565,300 |
| 2022/12/08 | 5,430 | 5,490 | 5,380 | 5,460 | +30 | +0.6% | 796,800 |
| 2022/12/07 | 5,580 | 5,620 | 5,430 | 5,430 | -210 | -3.7% | 938,000 |
| 2022/12/06 | 5,650 | 5,680 | 5,610 | 5,640 | -30 | -0.5% | 493,900 |
| 2022/12/05 | 5,680 | 5,750 | 5,660 | 5,670 | -20 | -0.4% | 684,100 |
| 2022/12/02 | 5,720 | 5,730 | 5,620 | 5,690 | -40 | -0.7% | 855,100 |
| 2022/12/01 | 5,760 | 5,770 | 5,650 | 5,730 | +220 | +4% | 1,082,100 |
| 2022/11/30 | 5,470 | 5,530 | 5,410 | 5,510 | +20 | +0.4% | 1,094,100 |
| 2022/11/29 | 5,500 | 5,510 | 5,440 | 5,490 | -100 | -1.8% | 578,200 |
| 2022/11/28 | 5,630 | 5,630 | 5,540 | 5,590 | -70 | -1.2% | 716,200 |
| 2022/11/25 | 5,680 | 5,780 | 5,630 | 5,660 | +10 | +0.2% | 741,500 |
| 2022/11/24 | 5,670 | 5,700 | 5,610 | 5,650 | +220 | +4.1% | 940,800 |
| 2022/11/22 | 5,540 | 5,540 | 5,400 | 5,430 | -140 | -2.5% | 1,015,700 |
| 2022/11/21 | 5,560 | 5,590 | 5,490 | 5,570 | +80 | +1.5% | 696,100 |
| 2022/11/18 | 5,610 | 5,630 | 5,440 | 5,490 | -150 | -2.7% | 1,147,600 |
| 2022/11/17 | 5,670 | 5,710 | 5,600 | 5,640 | -130 | -2.3% | 939,600 |
| 2022/11/16 | 5,780 | 5,830 | 5,640 | 5,770 | ±0 | ±0% | 1,139,600 |
| 2022/11/15 | 5,660 | 5,770 | 5,570 | 5,770 | +100 | +1.8% | 1,344,800 |
| 2022/11/14 | 5,810 | 5,870 | 5,670 | 5,670 | -40 | -0.7% | 1,619,200 |
| 2022/11/11 | 5,790 | 5,850 | 5,550 | 5,710 | +420 | +7.9% | 3,058,600 |
| 2022/11/10 | 5,300 | 5,360 | 5,250 | 5,290 | -100 | -1.9% | 1,285,900 |
| 2022/11/09 | 5,220 | 5,500 | 5,210 | 5,390 | +270 | +5.3% | 3,117,000 |
| 2022/11/08 | 4,900 | 5,130 | 4,900 | 5,120 | +200 | +4.1% | 1,379,300 |
| 2022/11/07 | 4,875 | 4,945 | 4,840 | 4,920 | +115 | +2.4% | 1,137,800 |
| 2022/11/04 | 4,785 | 4,825 | 4,750 | 4,805 | -135 | -2.7% | 1,697,700 |
| 2022/11/02 | 4,940 | 5,030 | 4,880 | 4,940 | -100 | -2% | 1,618,000 |
| 2022/11/01 | 4,910 | 5,050 | 4,855 | 5,040 | +10 | +0.2% | 2,100,200 |
| 2022/10/31 | 5,090 | 5,190 | 4,935 | 5,030 | -60 | -1.2% | 2,550,000 |
| 2022/10/28 | 4,810 | 5,150 | 4,770 | 5,090 | +560 | +12.4% | 6,708,500 |
| 2022/10/27 | 4,420 | 4,570 | 4,395 | 4,530 | +160 | +3.7% | 2,467,800 |
| 2022/10/26 | 4,475 | 4,475 | 4,350 | 4,370 | -40 | -0.9% | 1,075,800 |
| 2022/10/25 | 4,470 | 4,480 | 4,375 | 4,410 | +70 | +1.6% | 1,156,600 |
| 2022/10/24 | 4,290 | 4,435 | 4,275 | 4,340 | +150 | +3.6% | 1,945,600 |
551～
600
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
