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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 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 |
851～
900
件表示中 / 3736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 | 637,000円 | +11.0% | -8.1% | 0.63% | 31.76倍 | 1.81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 |
| 富士電機 | 646,200円 | +1.5% | -1.9% | 2.48% | 11.75倍 | 1.38倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 212,700円 | -2.2% | +2.9% | 2.12% | 14.24倍 | 1.15倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| ＫＯＫＵＳＡＩ | 336,200円 | +2.1% | -4.7% | 1.07% | 21.79倍 | 4.00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 |
| リコー | 133,200円 | +1.3% | +17.0% | 3.00% | 13.53倍 | 0.74倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
