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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 5,860 | 5,890 | 5,800 | 5,810 | +40 | +0.7% | 655,800 |
| 2021/07/30 | 5,900 | 5,990 | 5,750 | 5,770 | -210 | -3.5% | 1,273,800 |
| 2021/07/29 | 5,870 | 5,980 | 5,810 | 5,980 | +200 | +3.5% | 942,800 |
| 2021/07/28 | 5,840 | 5,900 | 5,730 | 5,780 | -150 | -2.5% | 956,000 |
| 2021/07/27 | 5,840 | 5,980 | 5,830 | 5,930 | +140 | +2.4% | 977,800 |
| 2021/07/26 | 5,920 | 5,920 | 5,770 | 5,790 | +50 | +0.9% | 1,069,500 |
| 2021/07/21 | 5,940 | 5,960 | 5,700 | 5,740 | +100 | +1.8% | 1,186,600 |
| 2021/07/20 | 5,620 | 5,830 | 5,610 | 5,640 | -50 | -0.9% | 827,400 |
| 2021/07/19 | 5,750 | 5,810 | 5,640 | 5,690 | -110 | -1.9% | 795,300 |
| 2021/07/16 | 5,700 | 5,860 | 5,700 | 5,800 | +30 | +0.5% | 673,000 |
| 2021/07/15 | 5,780 | 5,860 | 5,700 | 5,770 | -100 | -1.7% | 1,092,000 |
| 2021/07/14 | 6,020 | 6,100 | 5,850 | 5,870 | -120 | -2% | 1,160,500 |
| 2021/07/13 | 6,090 | 6,100 | 5,960 | 5,990 | -80 | -1.3% | 925,300 |
| 2021/07/12 | 6,200 | 6,200 | 6,060 | 6,070 | -30 | -0.5% | 611,400 |
| 2021/07/09 | 6,050 | 6,170 | 5,960 | 6,100 | ±0 | ±0% | 970,600 |
| 2021/07/08 | 6,210 | 6,220 | 6,090 | 6,100 | -160 | -2.6% | 1,054,700 |
| 2021/07/07 | 6,170 | 6,340 | 6,140 | 6,260 | +50 | +0.8% | 1,027,100 |
| 2021/07/06 | 6,130 | 6,220 | 6,100 | 6,210 | +90 | +1.5% | 764,900 |
| 2021/07/05 | 5,990 | 6,150 | 5,960 | 6,120 | +140 | +2.3% | 770,600 |
| 2021/07/02 | 5,900 | 6,010 | 5,880 | 5,980 | +60 | +1% | 713,700 |
| 2021/07/01 | 5,960 | 6,000 | 5,880 | 5,920 | -70 | -1.2% | 814,300 |
| 2021/06/30 | 6,080 | 6,120 | 5,960 | 5,990 | -60 | -1% | 900,000 |
| 2021/06/29 | 6,030 | 6,100 | 5,990 | 6,050 | +150 | +2.5% | 1,115,500 |
| 2021/06/28 | 5,980 | 5,980 | 5,840 | 5,900 | -70 | -1.2% | 556,000 |
| 2021/06/25 | 5,950 | 6,060 | 5,940 | 5,970 | +100 | +1.7% | 1,012,800 |
| 2021/06/24 | 5,910 | 5,930 | 5,850 | 5,870 | -80 | -1.3% | 630,100 |
| 2021/06/23 | 6,060 | 6,060 | 5,870 | 5,950 | -120 | -2% | 1,379,000 |
| 2021/06/22 | 5,990 | 6,070 | 5,860 | 6,070 | +180 | +3.1% | 1,096,600 |
| 2021/06/21 | 5,810 | 5,900 | 5,790 | 5,890 | -60 | -1% | 1,069,600 |
| 2021/06/18 | 5,990 | 6,070 | 5,950 | 5,950 | +60 | +1% | 1,889,200 |
| 2021/06/17 | 5,770 | 5,890 | 5,730 | 5,890 | +70 | +1.2% | 1,227,900 |
| 2021/06/16 | 5,800 | 5,900 | 5,720 | 5,820 | +80 | +1.4% | 1,160,600 |
| 2021/06/15 | 5,620 | 5,770 | 5,620 | 5,740 | +150 | +2.7% | 869,000 |
| 2021/06/14 | 5,640 | 5,650 | 5,560 | 5,590 | +40 | +0.7% | 594,100 |
| 2021/06/11 | 5,470 | 5,590 | 5,460 | 5,550 | +140 | +2.6% | 874,800 |
| 2021/06/10 | 5,460 | 5,510 | 5,410 | 5,410 | -70 | -1.3% | 812,600 |
| 2021/06/09 | 5,450 | 5,510 | 5,330 | 5,480 | -50 | -0.9% | 1,143,700 |
| 2021/06/08 | 5,590 | 5,760 | 5,510 | 5,530 | -80 | -1.4% | 1,162,200 |
| 2021/06/07 | 5,480 | 5,670 | 5,470 | 5,610 | +190 | +3.5% | 1,433,800 |
| 2021/06/04 | 5,380 | 5,500 | 5,350 | 5,420 | +30 | +0.6% | 928,400 |
| 2021/06/03 | 5,290 | 5,410 | 5,270 | 5,390 | +140 | +2.7% | 840,300 |
| 2021/06/02 | 5,210 | 5,300 | 5,150 | 5,250 | ±0 | ±0% | 729,500 |
| 2021/06/01 | 5,280 | 5,340 | 5,200 | 5,250 | +170 | +3.3% | 1,223,600 |
| 2021/05/31 | 5,080 | 5,120 | 5,040 | 5,080 | -20 | -0.4% | 579,600 |
| 2021/05/28 | 4,940 | 5,120 | 4,925 | 5,100 | +230 | +4.7% | 1,154,800 |
| 2021/05/27 | 4,870 | 4,910 | 4,815 | 4,870 | -30 | -0.6% | 1,437,300 |
| 2021/05/26 | 4,930 | 4,970 | 4,870 | 4,900 | -25 | -0.5% | 950,700 |
| 2021/05/25 | 4,865 | 4,945 | 4,860 | 4,925 | +130 | +2.7% | 852,600 |
| 2021/05/24 | 4,725 | 4,830 | 4,705 | 4,795 | +15 | +0.3% | 775,900 |
| 2021/05/21 | 4,710 | 4,850 | 4,700 | 4,780 | +140 | +3% | 1,346,200 |
901～
950
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
