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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 5,200 | 5,310 | 5,120 | 5,150 | -10 | -0.2% | 992,600 |
| 2022/03/11 | 5,360 | 5,370 | 5,110 | 5,160 | -370 | -6.7% | 1,307,300 |
| 2022/03/10 | 5,420 | 5,540 | 5,350 | 5,530 | +360 | +7% | 1,368,700 |
| 2022/03/09 | 5,220 | 5,270 | 5,070 | 5,170 | -70 | -1.3% | 999,800 |
| 2022/03/08 | 5,000 | 5,330 | 4,990 | 5,240 | +20 | +0.4% | 1,483,700 |
| 2022/03/07 | 5,240 | 5,300 | 5,180 | 5,220 | -260 | -4.7% | 1,282,500 |
| 2022/03/04 | 5,580 | 5,590 | 5,370 | 5,480 | -180 | -3.2% | 1,124,300 |
| 2022/03/03 | 5,720 | 5,770 | 5,570 | 5,660 | +40 | +0.7% | 924,700 |
| 2022/03/02 | 5,540 | 5,740 | 5,530 | 5,620 | -60 | -1.1% | 1,093,400 |
| 2022/03/01 | 5,660 | 5,800 | 5,610 | 5,680 | +160 | +2.9% | 1,369,500 |
| 2022/02/28 | 5,500 | 5,560 | 5,400 | 5,520 | +10 | +0.2% | 1,130,500 |
| 2022/02/25 | 5,360 | 5,560 | 5,260 | 5,510 | +350 | +6.8% | 1,448,900 |
| 2022/02/24 | 5,180 | 5,250 | 5,040 | 5,160 | -100 | -1.9% | 1,602,700 |
| 2022/02/22 | 5,340 | 5,380 | 5,090 | 5,260 | -180 | -3.3% | 2,207,400 |
| 2022/02/21 | 5,500 | 5,590 | 5,420 | 5,440 | -260 | -4.6% | 1,448,500 |
| 2022/02/18 | 5,600 | 5,760 | 5,540 | 5,700 | -30 | -0.5% | 911,200 |
| 2022/02/17 | 5,830 | 5,840 | 5,710 | 5,730 | -60 | -1% | 872,200 |
| 2022/02/16 | 5,820 | 5,830 | 5,700 | 5,790 | +140 | +2.5% | 1,129,400 |
| 2022/02/15 | 5,680 | 5,710 | 5,580 | 5,650 | +20 | +0.4% | 888,100 |
| 2022/02/14 | 5,680 | 5,730 | 5,580 | 5,630 | -280 | -4.7% | 1,049,100 |
| 2022/02/10 | 5,900 | 6,020 | 5,760 | 5,910 | +110 | +1.9% | 1,252,700 |
| 2022/02/09 | 5,780 | 5,880 | 5,690 | 5,800 | +110 | +1.9% | 1,308,100 |
| 2022/02/08 | 5,910 | 6,110 | 5,680 | 5,690 | -340 | -5.6% | 2,513,100 |
| 2022/02/07 | 6,180 | 6,180 | 5,820 | 6,030 | -340 | -5.3% | 2,702,100 |
| 2022/02/04 | 6,130 | 6,400 | 6,110 | 6,370 | +180 | +2.9% | 1,290,800 |
| 2022/02/03 | 6,310 | 6,420 | 6,150 | 6,190 | -310 | -4.8% | 1,218,100 |
| 2022/02/02 | 6,230 | 6,500 | 6,200 | 6,500 | +280 | +4.5% | 1,156,700 |
| 2022/02/01 | 6,470 | 6,520 | 6,150 | 6,220 | -80 | -1.3% | 1,499,800 |
| 2022/01/31 | 6,010 | 6,410 | 5,990 | 6,300 | +380 | +6.4% | 1,562,100 |
| 2022/01/28 | 5,830 | 5,960 | 5,630 | 5,920 | +250 | +4.4% | 1,711,300 |
| 2022/01/27 | 5,990 | 6,100 | 5,630 | 5,670 | -260 | -4.4% | 1,551,300 |
| 2022/01/26 | 5,860 | 6,040 | 5,680 | 5,930 | +90 | +1.5% | 1,317,900 |
| 2022/01/25 | 6,180 | 6,230 | 5,820 | 5,840 | -360 | -5.8% | 1,400,200 |
| 2022/01/24 | 6,100 | 6,240 | 6,010 | 6,200 | -60 | -1% | 1,115,900 |
| 2022/01/21 | 6,120 | 6,270 | 6,080 | 6,260 | -110 | -1.7% | 1,305,100 |
| 2022/01/20 | 6,300 | 6,440 | 6,180 | 6,370 | +10 | +0.2% | 1,127,900 |
| 2022/01/19 | 6,590 | 6,590 | 6,340 | 6,360 | -400 | -5.9% | 1,472,800 |
| 2022/01/18 | 6,710 | 6,850 | 6,640 | 6,760 | +60 | +0.9% | 1,040,100 |
| 2022/01/17 | 6,760 | 6,850 | 6,610 | 6,700 | +10 | +0.1% | 824,800 |
| 2022/01/14 | 6,690 | 6,700 | 6,570 | 6,690 | -100 | -1.5% | 1,165,900 |
| 2022/01/13 | 6,720 | 6,850 | 6,710 | 6,790 | +50 | +0.7% | 942,200 |
| 2022/01/12 | 6,590 | 6,770 | 6,520 | 6,740 | +290 | +4.5% | 928,700 |
| 2022/01/11 | 6,590 | 6,630 | 6,420 | 6,450 | -150 | -2.3% | 1,090,600 |
| 2022/01/07 | 6,780 | 6,800 | 6,490 | 6,600 | -30 | -0.5% | 1,007,600 |
| 2022/01/06 | 6,800 | 6,820 | 6,610 | 6,630 | -330 | -4.7% | 1,379,400 |
| 2022/01/05 | 6,900 | 6,980 | 6,860 | 6,960 | -80 | -1.1% | 1,371,400 |
| 2022/01/04 | 6,940 | 7,070 | 6,890 | 7,040 | +200 | +2.9% | 1,297,400 |
| 2021/12/30 | 6,780 | 6,880 | 6,750 | 6,840 | +50 | +0.7% | 488,600 |
| 2021/12/29 | 6,890 | 6,900 | 6,760 | 6,790 | -150 | -2.2% | 513,700 |
| 2021/12/28 | 6,870 | 6,940 | 6,810 | 6,940 | +110 | +1.6% | 691,900 |
751～
800
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
