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 |
|---|---|---|---|---|---|---|---|
| 2021/10/14 | 5,620 | 5,680 | 5,520 | 5,650 | +90 | +1.6% | 907,400 |
| 2021/10/13 | 5,650 | 5,660 | 5,500 | 5,560 | -190 | -3.3% | 1,294,500 |
| 2021/10/12 | 5,780 | 5,840 | 5,670 | 5,750 | -60 | -1% | 871,600 |
| 2021/10/11 | 5,620 | 5,830 | 5,560 | 5,810 | +150 | +2.7% | 831,600 |
| 2021/10/08 | 5,660 | 5,790 | 5,660 | 5,660 | +90 | +1.6% | 945,600 |
| 2021/10/07 | 5,610 | 5,700 | 5,540 | 5,570 | +60 | +1.1% | 1,185,100 |
| 2021/10/06 | 5,770 | 5,810 | 5,460 | 5,510 | -80 | -1.4% | 1,284,200 |
| 2021/10/05 | 5,570 | 5,640 | 5,420 | 5,590 | -160 | -2.8% | 1,372,500 |
| 2021/10/04 | 6,080 | 6,120 | 5,670 | 5,750 | -270 | -4.5% | 1,037,100 |
| 2021/10/01 | 6,140 | 6,180 | 5,980 | 6,020 | -180 | -2.9% | 1,033,300 |
| 2021/09/30 | 6,170 | 6,220 | 6,020 | 6,200 | -50 | -0.8% | 1,398,300 |
| 2021/09/29 | 6,290 | 6,300 | 6,130 | 6,250 | -250 | -3.8% | 1,164,500 |
| 2021/09/28 | 6,630 | 6,630 | 6,450 | 6,500 | -150 | -2.3% | 628,000 |
| 2021/09/27 | 6,770 | 6,790 | 6,610 | 6,650 | -110 | -1.6% | 468,600 |
| 2021/09/24 | 6,730 | 6,780 | 6,680 | 6,760 | +230 | +3.5% | 589,500 |
| 2021/09/22 | 6,670 | 6,680 | 6,510 | 6,530 | -140 | -2.1% | 548,200 |
| 2021/09/21 | 6,530 | 6,740 | 6,520 | 6,670 | -60 | -0.9% | 542,600 |
| 2021/09/17 | 6,640 | 6,770 | 6,600 | 6,730 | +130 | +2% | 847,600 |
| 2021/09/16 | 6,710 | 6,760 | 6,480 | 6,600 | -180 | -2.7% | 1,141,000 |
| 2021/09/15 | 6,750 | 6,800 | 6,670 | 6,780 | -70 | -1% | 824,600 |
| 2021/09/14 | 6,820 | 6,930 | 6,760 | 6,850 | +20 | +0.3% | 936,800 |
| 2021/09/13 | 6,750 | 6,900 | 6,720 | 6,830 | +80 | +1.2% | 963,200 |
| 2021/09/10 | 6,560 | 6,750 | 6,550 | 6,750 | +230 | +3.5% | 1,265,700 |
| 2021/09/09 | 6,400 | 6,570 | 6,370 | 6,520 | +20 | +0.3% | 1,042,200 |
| 2021/09/08 | 6,390 | 6,530 | 6,380 | 6,500 | +50 | +0.8% | 803,000 |
| 2021/09/07 | 6,570 | 6,590 | 6,340 | 6,450 | -80 | -1.2% | 1,145,900 |
| 2021/09/06 | 6,280 | 6,530 | 6,280 | 6,530 | +330 | +5.3% | 1,193,100 |
| 2021/09/03 | 6,080 | 6,240 | 6,080 | 6,200 | +130 | +2.1% | 883,400 |
| 2021/09/02 | 5,960 | 6,070 | 5,950 | 6,070 | +120 | +2% | 588,800 |
| 2021/09/01 | 5,950 | 5,980 | 5,880 | 5,950 | +10 | +0.2% | 494,800 |
| 2021/08/31 | 5,950 | 6,000 | 5,890 | 5,940 | +70 | +1.2% | 667,600 |
| 2021/08/30 | 5,870 | 5,930 | 5,830 | 5,870 | +70 | +1.2% | 420,800 |
| 2021/08/27 | 5,740 | 5,800 | 5,630 | 5,800 | +80 | +1.4% | 508,400 |
| 2021/08/26 | 5,730 | 5,780 | 5,700 | 5,720 | +20 | +0.4% | 386,200 |
| 2021/08/25 | 5,700 | 5,720 | 5,650 | 5,700 | -60 | -1% | 461,700 |
| 2021/08/24 | 5,680 | 5,760 | 5,650 | 5,760 | +210 | +3.8% | 701,700 |
| 2021/08/23 | 5,380 | 5,590 | 5,380 | 5,550 | +180 | +3.4% | 609,600 |
| 2021/08/20 | 5,430 | 5,550 | 5,320 | 5,370 | -80 | -1.5% | 601,900 |
| 2021/08/19 | 5,520 | 5,580 | 5,440 | 5,450 | -170 | -3% | 560,300 |
| 2021/08/18 | 5,510 | 5,660 | 5,430 | 5,620 | +30 | +0.5% | 728,500 |
| 2021/08/17 | 5,760 | 5,780 | 5,580 | 5,590 | -160 | -2.8% | 606,300 |
| 2021/08/16 | 5,780 | 5,800 | 5,700 | 5,750 | ±0 | ±0% | 458,000 |
| 2021/08/13 | 5,660 | 5,750 | 5,660 | 5,750 | +40 | +0.7% | 493,000 |
| 2021/08/12 | 5,790 | 5,840 | 5,640 | 5,710 | -30 | -0.5% | 834,100 |
| 2021/08/11 | 5,890 | 5,910 | 5,720 | 5,740 | -150 | -2.5% | 827,500 |
| 2021/08/10 | 5,890 | 5,960 | 5,840 | 5,890 | -50 | -0.8% | 557,100 |
| 2021/08/06 | 6,060 | 6,070 | 5,920 | 5,940 | -120 | -2% | 831,600 |
| 2021/08/05 | 5,930 | 6,080 | 5,930 | 6,060 | +190 | +3.2% | 1,278,300 |
| 2021/08/04 | 5,840 | 5,940 | 5,810 | 5,870 | +10 | +0.2% | 693,800 |
| 2021/08/03 | 5,810 | 5,900 | 5,810 | 5,860 | +50 | +0.9% | 563,200 |
851～
900
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
