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 |
|---|---|---|---|---|---|---|---|
| 2021/12/27 | 6,830 | 6,850 | 6,770 | 6,830 | +40 | +0.6% | 402,800 |
| 2021/12/24 | 6,860 | 6,880 | 6,730 | 6,790 | -60 | -0.9% | 533,100 |
| 2021/12/23 | 6,820 | 6,850 | 6,770 | 6,850 | +90 | +1.3% | 460,800 |
| 2021/12/22 | 6,710 | 6,790 | 6,650 | 6,760 | +50 | +0.7% | 738,900 |
| 2021/12/21 | 6,630 | 6,720 | 6,520 | 6,710 | +180 | +2.8% | 939,000 |
| 2021/12/20 | 6,750 | 6,760 | 6,530 | 6,530 | -250 | -3.7% | 1,018,700 |
| 2021/12/17 | 6,850 | 6,900 | 6,760 | 6,780 | -220 | -3.1% | 1,304,100 |
| 2021/12/16 | 7,050 | 7,090 | 6,870 | 7,000 | +210 | +3.1% | 936,600 |
| 2021/12/15 | 6,720 | 6,850 | 6,700 | 6,790 | -30 | -0.4% | 788,200 |
| 2021/12/14 | 6,900 | 7,000 | 6,780 | 6,820 | -170 | -2.4% | 1,083,300 |
| 2021/12/13 | 6,960 | 7,060 | 6,940 | 6,990 | +130 | +1.9% | 570,900 |
| 2021/12/10 | 6,920 | 6,940 | 6,830 | 6,860 | -110 | -1.6% | 727,100 |
| 2021/12/09 | 7,120 | 7,180 | 6,970 | 6,970 | -130 | -1.8% | 681,000 |
| 2021/12/08 | 7,130 | 7,210 | 7,020 | 7,100 | +180 | +2.6% | 1,181,100 |
| 2021/12/07 | 6,850 | 6,930 | 6,780 | 6,920 | +90 | +1.3% | 1,031,500 |
| 2021/12/06 | 7,050 | 7,050 | 6,780 | 6,830 | -180 | -2.6% | 1,126,500 |
| 2021/12/03 | 6,890 | 7,010 | 6,820 | 7,010 | +220 | +3.2% | 1,365,700 |
| 2021/12/02 | 6,970 | 7,170 | 6,710 | 6,790 | -250 | -3.6% | 1,862,900 |
| 2021/12/01 | 7,050 | 7,060 | 6,740 | 7,040 | -30 | -0.4% | 2,049,900 |
| 2021/11/30 | 7,150 | 7,380 | 7,060 | 7,070 | +70 | +1% | 2,376,100 |
| 2021/11/29 | 6,920 | 7,050 | 6,830 | 7,000 | +30 | +0.4% | 1,262,700 |
| 2021/11/26 | 7,020 | 7,080 | 6,890 | 6,970 | -20 | -0.3% | 1,471,900 |
| 2021/11/25 | 6,870 | 7,000 | 6,810 | 6,990 | +190 | +2.8% | 1,475,300 |
| 2021/11/24 | 6,850 | 6,860 | 6,720 | 6,800 | -200 | -2.9% | 1,396,100 |
| 2021/11/22 | 6,900 | 7,020 | 6,810 | 7,000 | +140 | +2% | 1,084,800 |
| 2021/11/19 | 6,800 | 6,910 | 6,760 | 6,860 | +260 | +3.9% | 1,715,500 |
| 2021/11/18 | 6,760 | 6,840 | 6,570 | 6,600 | -190 | -2.8% | 1,243,100 |
| 2021/11/17 | 6,910 | 6,940 | 6,770 | 6,790 | -60 | -0.9% | 771,200 |
| 2021/11/16 | 6,980 | 6,980 | 6,800 | 6,850 | -70 | -1% | 998,700 |
| 2021/11/15 | 6,920 | 6,970 | 6,900 | 6,920 | +40 | +0.6% | 552,600 |
| 2021/11/12 | 6,940 | 6,990 | 6,840 | 6,880 | +40 | +0.6% | 719,700 |
| 2021/11/11 | 6,810 | 6,870 | 6,700 | 6,840 | -40 | -0.6% | 779,400 |
| 2021/11/10 | 6,910 | 7,000 | 6,840 | 6,880 | -80 | -1.1% | 727,700 |
| 2021/11/09 | 6,850 | 7,000 | 6,830 | 6,960 | +210 | +3.1% | 958,000 |
| 2021/11/08 | 6,910 | 6,930 | 6,740 | 6,750 | -150 | -2.2% | 863,900 |
| 2021/11/05 | 7,050 | 7,050 | 6,780 | 6,900 | -40 | -0.6% | 1,081,900 |
| 2021/11/04 | 6,880 | 7,060 | 6,860 | 6,940 | +180 | +2.7% | 1,356,400 |
| 2021/11/02 | 6,790 | 6,830 | 6,630 | 6,760 | -130 | -1.9% | 1,104,700 |
| 2021/11/01 | 6,740 | 6,890 | 6,560 | 6,890 | +80 | +1.2% | 1,825,800 |
| 2021/10/29 | 6,760 | 6,820 | 6,670 | 6,810 | +50 | +0.7% | 1,504,400 |
| 2021/10/28 | 6,570 | 6,760 | 6,570 | 6,760 | +90 | +1.3% | 2,665,700 |
| 2021/10/27 | 6,680 | 6,770 | 6,550 | 6,670 | +390 | +6.2% | 2,265,700 |
| 2021/10/26 | 6,280 | 6,370 | 6,260 | 6,280 | +60 | +1% | 736,200 |
| 2021/10/25 | 6,030 | 6,240 | 6,020 | 6,220 | +70 | +1.1% | 967,200 |
| 2021/10/22 | 5,840 | 6,220 | 5,800 | 6,150 | +130 | +2.2% | 1,585,900 |
| 2021/10/21 | 6,040 | 6,170 | 5,980 | 6,020 | -160 | -2.6% | 1,076,200 |
| 2021/10/20 | 6,260 | 6,340 | 6,140 | 6,180 | -80 | -1.3% | 1,011,700 |
| 2021/10/19 | 6,180 | 6,270 | 6,090 | 6,260 | +220 | +3.6% | 1,394,100 |
| 2021/10/18 | 5,990 | 6,080 | 5,880 | 6,040 | +90 | +1.5% | 1,107,600 |
| 2021/10/15 | 5,880 | 5,950 | 5,810 | 5,950 | +300 | +5.3% | 1,079,100 |
801～
850
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
