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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 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 |
| 2022/06/15 | 4,120 | 4,175 | 4,095 | 4,105 | -45 | -1.1% | 1,163,700 |
| 2022/06/14 | 4,080 | 4,150 | 4,040 | 4,150 | -60 | -1.4% | 2,935,000 |
| 2022/06/13 | 4,320 | 4,320 | 4,170 | 4,210 | -225 | -5.1% | 1,773,000 |
| 2022/06/10 | 4,445 | 4,475 | 4,385 | 4,435 | -115 | -2.5% | 1,979,900 |
| 2022/06/09 | 4,550 | 4,630 | 4,460 | 4,550 | -170 | -3.6% | 1,633,100 |
| 2022/06/08 | 4,650 | 4,730 | 4,645 | 4,720 | +95 | +2.1% | 927,800 |
| 2022/06/07 | 4,645 | 4,700 | 4,600 | 4,625 | +50 | +1.1% | 1,229,900 |
| 2022/06/06 | 4,535 | 4,585 | 4,490 | 4,575 | -30 | -0.7% | 756,700 |
| 2022/06/03 | 4,655 | 4,680 | 4,565 | 4,605 | +90 | +2% | 1,155,900 |
| 2022/06/02 | 4,445 | 4,590 | 4,435 | 4,515 | +70 | +1.6% | 1,571,600 |
| 2022/06/01 | 4,315 | 4,510 | 4,270 | 4,445 | -290 | -6.1% | 4,185,200 |
| 2022/05/31 | 4,725 | 4,820 | 4,700 | 4,735 | -40 | -0.8% | 2,089,000 |
651～
700
件表示中 / 3674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 | 297,500円 | -0.1% | -21.8% | 1.34% | 16.61倍 | 0.85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 |
| ローム | 109,900円 | -3.8% | - | 4.55% | - | 0.45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 |
| ＫＯＫＵＳＡＩ | 178,900円 | +31.6% | +68.4% | 2.01% | 12.50倍 | 2.28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 |
| ホトニクス | 115,900円 | +7.3% | -23.0% | 3.28% | 19.18倍 | 1.05倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| スタンレ電 | 246,500円 | +5.8% | +16.9% | 2.60% | 11.82倍 | 0.74倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
市場注目の銘柄
チャート関連のコラム
