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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 4,700 | 4,785 | 4,675 | 4,775 | +200 | +4.4% | 1,233,000 |
| 2022/05/27 | 4,685 | 4,695 | 4,520 | 4,575 | +40 | +0.9% | 1,470,500 |
| 2022/05/26 | 4,600 | 4,605 | 4,495 | 4,535 | -120 | -2.6% | 1,094,800 |
| 2022/05/25 | 4,625 | 4,670 | 4,575 | 4,655 | -10 | -0.2% | 763,400 |
| 2022/05/24 | 4,810 | 4,815 | 4,660 | 4,665 | -120 | -2.5% | 948,800 |
| 2022/05/23 | 4,890 | 4,895 | 4,745 | 4,785 | -50 | -1% | 699,000 |
| 2022/05/20 | 4,825 | 4,855 | 4,725 | 4,835 | +25 | +0.5% | 993,300 |
| 2022/05/19 | 4,660 | 4,820 | 4,655 | 4,810 | +40 | +0.8% | 966,500 |
| 2022/05/18 | 4,780 | 4,855 | 4,740 | 4,770 | +40 | +0.8% | 1,068,800 |
| 2022/05/17 | 4,730 | 4,760 | 4,685 | 4,730 | ±0 | ±0% | 940,600 |
| 2022/05/16 | 4,755 | 4,805 | 4,695 | 4,730 | +90 | +1.9% | 1,394,100 |
| 2022/05/13 | 4,590 | 4,685 | 4,555 | 4,640 | +175 | +3.9% | 988,700 |
| 2022/05/12 | 4,525 | 4,590 | 4,445 | 4,465 | -165 | -3.6% | 975,800 |
| 2022/05/11 | 4,560 | 4,680 | 4,500 | 4,630 | +60 | +1.3% | 918,400 |
| 2022/05/10 | 4,615 | 4,665 | 4,420 | 4,570 | -80 | -1.7% | 1,275,400 |
| 2022/05/09 | 4,595 | 4,700 | 4,585 | 4,650 | -15 | -0.3% | 1,270,100 |
| 2022/05/06 | 4,870 | 4,875 | 4,615 | 4,665 | -160 | -3.3% | 2,704,100 |
| 2022/05/02 | 4,870 | 4,910 | 4,725 | 4,825 | -115 | -2.3% | 2,367,500 |
| 2022/04/28 | 4,830 | 5,010 | 4,710 | 4,940 | -360 | -6.8% | 4,329,200 |
| 2022/04/27 | 5,080 | 5,330 | 5,010 | 5,300 | +20 | +0.4% | 1,707,600 |
| 2022/04/26 | 5,330 | 5,330 | 5,180 | 5,280 | +90 | +1.7% | 1,323,900 |
| 2022/04/25 | 5,210 | 5,250 | 5,180 | 5,190 | -260 | -4.8% | 1,388,700 |
| 2022/04/22 | 5,470 | 5,510 | 5,380 | 5,450 | -90 | -1.6% | 993,000 |
| 2022/04/21 | 5,480 | 5,620 | 5,470 | 5,540 | +50 | +0.9% | 794,300 |
| 2022/04/20 | 5,640 | 5,650 | 5,440 | 5,490 | -70 | -1.3% | 848,400 |
| 2022/04/19 | 5,460 | 5,580 | 5,420 | 5,560 | +270 | +5.1% | 1,186,900 |
| 2022/04/18 | 5,270 | 5,300 | 5,170 | 5,290 | -60 | -1.1% | 667,000 |
| 2022/04/15 | 5,260 | 5,390 | 5,260 | 5,350 | -140 | -2.6% | 709,700 |
| 2022/04/14 | 5,470 | 5,500 | 5,370 | 5,490 | +60 | +1.1% | 1,096,200 |
| 2022/04/13 | 5,250 | 5,430 | 5,230 | 5,430 | +250 | +4.8% | 1,538,600 |
| 2022/04/12 | 5,230 | 5,230 | 5,080 | 5,180 | -80 | -1.5% | 1,100,700 |
| 2022/04/11 | 5,350 | 5,380 | 5,190 | 5,260 | -150 | -2.8% | 1,263,500 |
| 2022/04/08 | 5,550 | 5,570 | 5,370 | 5,410 | -90 | -1.6% | 1,093,000 |
| 2022/04/07 | 5,520 | 5,580 | 5,430 | 5,500 | -180 | -3.2% | 1,014,500 |
| 2022/04/06 | 5,890 | 5,890 | 5,650 | 5,680 | -330 | -5.5% | 1,435,100 |
| 2022/04/05 | 6,140 | 6,140 | 5,990 | 6,010 | +10 | +0.2% | 611,400 |
| 2022/04/04 | 5,960 | 6,000 | 5,870 | 6,000 | -20 | -0.3% | 633,100 |
| 2022/04/01 | 5,920 | 6,080 | 5,830 | 6,020 | -30 | -0.5% | 1,062,800 |
| 2022/03/31 | 6,100 | 6,190 | 6,050 | 6,050 | -110 | -1.8% | 859,700 |
| 2022/03/30 | 6,300 | 6,330 | 6,060 | 6,160 | -90 | -1.4% | 931,700 |
| 2022/03/29 | 6,220 | 6,250 | 6,170 | 6,250 | +120 | +2% | 677,500 |
| 2022/03/28 | 6,170 | 6,180 | 6,050 | 6,130 | -90 | -1.4% | 555,900 |
| 2022/03/25 | 6,260 | 6,290 | 6,170 | 6,220 | +60 | +1% | 902,800 |
| 2022/03/24 | 5,940 | 6,160 | 5,930 | 6,160 | +120 | +2% | 853,100 |
| 2022/03/23 | 5,950 | 6,080 | 5,930 | 6,040 | +230 | +4% | 864,800 |
| 2022/03/22 | 5,830 | 5,890 | 5,730 | 5,810 | +20 | +0.3% | 892,100 |
| 2022/03/18 | 5,700 | 5,820 | 5,700 | 5,790 | +100 | +1.8% | 977,400 |
| 2022/03/17 | 5,790 | 5,870 | 5,640 | 5,690 | +290 | +5.4% | 1,246,500 |
| 2022/03/16 | 5,390 | 5,450 | 5,340 | 5,400 | +200 | +3.8% | 969,700 |
| 2022/03/15 | 5,160 | 5,320 | 5,140 | 5,200 | +50 | +1% | 742,300 |
701～
750
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
