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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 4,115 | 4,240 | 4,095 | 4,190 | +120 | +2.9% | 1,131,300 |
| 2022/10/20 | 4,105 | 4,165 | 4,050 | 4,070 | -85 | -2% | 1,479,200 |
| 2022/10/19 | 4,210 | 4,255 | 4,155 | 4,155 | -120 | -2.8% | 1,167,800 |
| 2022/10/18 | 4,250 | 4,275 | 4,205 | 4,275 | +135 | +3.3% | 945,200 |
| 2022/10/17 | 4,060 | 4,155 | 4,045 | 4,140 | -20 | -0.5% | 850,800 |
| 2022/10/14 | 4,155 | 4,175 | 4,060 | 4,160 | +110 | +2.7% | 1,408,800 |
| 2022/10/13 | 4,030 | 4,105 | 4,000 | 4,050 | +50 | +1.3% | 1,263,300 |
| 2022/10/12 | 4,090 | 4,120 | 3,940 | 4,000 | -170 | -4.1% | 2,159,000 |
| 2022/10/11 | 4,215 | 4,280 | 4,150 | 4,170 | -265 | -6% | 1,711,000 |
| 2022/10/07 | 4,425 | 4,480 | 4,395 | 4,435 | -130 | -2.8% | 1,106,100 |
| 2022/10/06 | 4,440 | 4,595 | 4,420 | 4,565 | +140 | +3.2% | 1,196,700 |
| 2022/10/05 | 4,420 | 4,450 | 4,355 | 4,425 | +50 | +1.1% | 1,084,400 |
| 2022/10/04 | 4,320 | 4,385 | 4,275 | 4,375 | +195 | +4.7% | 1,432,200 |
| 2022/10/03 | 3,940 | 4,200 | 3,935 | 4,180 | +220 | +5.6% | 1,354,200 |
| 2022/09/30 | 4,100 | 4,130 | 3,930 | 3,960 | -230 | -5.5% | 1,424,600 |
| 2022/09/29 | 4,290 | 4,295 | 4,160 | 4,190 | -25 | -0.6% | 1,366,000 |
| 2022/09/28 | 4,350 | 4,460 | 4,165 | 4,215 | -145 | -3.3% | 1,570,900 |
| 2022/09/27 | 4,300 | 4,415 | 4,290 | 4,360 | +90 | +2.1% | 1,085,700 |
| 2022/09/26 | 4,280 | 4,315 | 4,225 | 4,270 | -120 | -2.7% | 1,093,800 |
| 2022/09/22 | 4,390 | 4,445 | 4,330 | 4,390 | -55 | -1.2% | 879,000 |
| 2022/09/21 | 4,410 | 4,450 | 4,355 | 4,445 | -60 | -1.3% | 758,900 |
| 2022/09/20 | 4,485 | 4,575 | 4,465 | 4,505 | +80 | +1.8% | 573,600 |
| 2022/09/16 | 4,515 | 4,570 | 4,425 | 4,425 | -105 | -2.3% | 1,172,600 |
| 2022/09/15 | 4,515 | 4,545 | 4,485 | 4,530 | +50 | +1.1% | 795,400 |
| 2022/09/14 | 4,405 | 4,495 | 4,400 | 4,480 | -135 | -2.9% | 1,100,700 |
| 2022/09/13 | 4,585 | 4,620 | 4,570 | 4,615 | +35 | +0.8% | 713,400 |
| 2022/09/12 | 4,620 | 4,630 | 4,575 | 4,580 | +5 | +0.1% | 808,600 |
| 2022/09/09 | 4,550 | 4,610 | 4,540 | 4,575 | +80 | +1.8% | 1,202,100 |
| 2022/09/08 | 4,395 | 4,495 | 4,365 | 4,495 | +170 | +3.9% | 1,353,200 |
| 2022/09/07 | 4,260 | 4,335 | 4,235 | 4,325 | +25 | +0.6% | 1,096,900 |
| 2022/09/06 | 4,295 | 4,335 | 4,245 | 4,300 | +45 | +1.1% | 1,016,900 |
| 2022/09/05 | 4,200 | 4,275 | 4,155 | 4,255 | +25 | +0.6% | 824,100 |
| 2022/09/02 | 4,200 | 4,290 | 4,185 | 4,230 | -20 | -0.5% | 1,295,900 |
| 2022/09/01 | 4,380 | 4,395 | 4,200 | 4,250 | -230 | -5.1% | 1,766,600 |
| 2022/08/31 | 4,385 | 4,480 | 4,335 | 4,480 | +55 | +1.2% | 1,427,400 |
| 2022/08/30 | 4,290 | 4,425 | 4,260 | 4,425 | +175 | +4.1% | 1,738,500 |
| 2022/08/29 | 4,210 | 4,300 | 4,165 | 4,250 | -180 | -4.1% | 1,258,200 |
| 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 |
601～
650
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
