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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,040 | 5,120 | 4,985 | 4,990 | ±0 | ±0% | 755,800 |
| 2021/03/22 | 4,995 | 5,060 | 4,970 | 4,990 | ±0 | ±0% | 646,900 |
| 2021/03/19 | 4,850 | 5,050 | 4,840 | 4,990 | +40 | +0.8% | 1,118,200 |
| 2021/03/18 | 4,930 | 5,040 | 4,890 | 4,950 | +245 | +5.2% | 1,668,000 |
| 2021/03/17 | 4,735 | 4,780 | 4,685 | 4,705 | -55 | -1.2% | 392,600 |
| 2021/03/16 | 4,665 | 4,770 | 4,655 | 4,760 | +95 | +2% | 616,400 |
| 2021/03/15 | 4,715 | 4,715 | 4,610 | 4,665 | +5 | +0.1% | 572,100 |
| 2021/03/12 | 4,650 | 4,715 | 4,605 | 4,660 | +80 | +1.7% | 945,300 |
| 2021/03/11 | 4,510 | 4,595 | 4,435 | 4,580 | +55 | +1.2% | 702,600 |
| 2021/03/10 | 4,560 | 4,600 | 4,485 | 4,525 | +155 | +3.5% | 1,061,400 |
| 2021/03/09 | 4,335 | 4,405 | 4,240 | 4,370 | -95 | -2.1% | 1,090,000 |
| 2021/03/08 | 4,680 | 4,685 | 4,445 | 4,465 | -105 | -2.3% | 676,000 |
| 2021/03/05 | 4,475 | 4,570 | 4,405 | 4,570 | +5 | +0.1% | 857,700 |
| 2021/03/04 | 4,540 | 4,620 | 4,500 | 4,565 | -100 | -2.1% | 778,800 |
| 2021/03/03 | 4,555 | 4,670 | 4,500 | 4,665 | +100 | +2.2% | 981,800 |
| 2021/03/02 | 4,610 | 4,650 | 4,540 | 4,565 | +95 | +2.1% | 926,300 |
| 2021/03/01 | 4,445 | 4,505 | 4,415 | 4,470 | +140 | +3.2% | 609,500 |
| 2021/02/26 | 4,350 | 4,385 | 4,280 | 4,330 | -225 | -4.9% | 1,425,800 |
| 2021/02/25 | 4,595 | 4,645 | 4,520 | 4,555 | +100 | +2.2% | 713,100 |
| 2021/02/24 | 4,590 | 4,665 | 4,455 | 4,455 | -365 | -7.6% | 1,639,900 |
| 2021/02/22 | 4,850 | 4,870 | 4,750 | 4,820 | -30 | -0.6% | 658,600 |
| 2021/02/19 | 4,695 | 4,855 | 4,685 | 4,850 | +65 | +1.4% | 686,400 |
| 2021/02/18 | 4,830 | 4,860 | 4,770 | 4,785 | -110 | -2.2% | 701,400 |
| 2021/02/17 | 4,950 | 4,980 | 4,805 | 4,895 | -145 | -2.9% | 1,374,600 |
| 2021/02/16 | 5,040 | 5,080 | 5,000 | 5,040 | ±0 | ±0% | 456,300 |
| 2021/02/15 | 4,980 | 5,150 | 4,970 | 5,040 | +130 | +2.6% | 1,022,500 |
| 2021/02/12 | 4,995 | 4,995 | 4,860 | 4,910 | -50 | -1% | 730,000 |
| 2021/02/10 | 5,090 | 5,120 | 4,945 | 4,960 | -110 | -2.2% | 853,100 |
| 2021/02/09 | 4,925 | 5,100 | 4,880 | 5,070 | +195 | +4% | 1,345,600 |
| 2021/02/08 | 5,050 | 5,060 | 4,845 | 4,875 | -110 | -2.2% | 1,607,800 |
| 2021/02/05 | 5,200 | 5,200 | 4,855 | 4,985 | -235 | -4.5% | 2,747,600 |
| 2021/02/04 | 5,080 | 5,250 | 5,010 | 5,220 | +140 | +2.8% | 1,895,300 |
| 2021/02/03 | 5,080 | 5,090 | 5,020 | 5,080 | +40 | +0.8% | 707,300 |
| 2021/02/02 | 4,990 | 5,130 | 4,965 | 5,040 | +80 | +1.6% | 912,300 |
| 2021/02/01 | 4,815 | 5,000 | 4,810 | 4,960 | +100 | +2.1% | 946,700 |
| 2021/01/29 | 5,000 | 5,160 | 4,845 | 4,860 | +60 | +1.3% | 2,228,500 |
| 2021/01/28 | 4,770 | 4,945 | 4,760 | 4,800 | -210 | -4.2% | 3,317,800 |
| 2021/01/27 | 5,070 | 5,070 | 4,965 | 5,010 | -110 | -2.1% | 1,284,000 |
| 2021/01/26 | 5,200 | 5,280 | 5,100 | 5,120 | +10 | +0.2% | 821,600 |
| 2021/01/25 | 5,140 | 5,170 | 5,060 | 5,110 | -60 | -1.2% | 570,700 |
| 2021/01/22 | 5,120 | 5,210 | 5,040 | 5,170 | +90 | +1.8% | 1,153,100 |
| 2021/01/21 | 5,180 | 5,200 | 5,050 | 5,080 | ±0 | ±0% | 789,100 |
| 2021/01/20 | 5,200 | 5,220 | 5,070 | 5,080 | -100 | -1.9% | 795,700 |
| 2021/01/19 | 5,070 | 5,220 | 5,030 | 5,180 | +110 | +2.2% | 881,700 |
| 2021/01/18 | 4,950 | 5,080 | 4,925 | 5,070 | +40 | +0.8% | 615,500 |
| 2021/01/15 | 5,300 | 5,310 | 5,000 | 5,030 | -80 | -1.6% | 1,118,100 |
| 2021/01/14 | 5,010 | 5,270 | 5,010 | 5,110 | +215 | +4.4% | 2,456,900 |
| 2021/01/13 | 4,895 | 4,950 | 4,820 | 4,895 | -5 | -0.1% | 1,099,100 |
| 2021/01/12 | 4,840 | 4,920 | 4,780 | 4,900 | +15 | +0.3% | 1,020,900 |
| 2021/01/08 | 4,730 | 4,885 | 4,715 | 4,885 | +215 | +4.6% | 1,098,700 |
901～
950
件表示中 / 3586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 | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| ブラザー | 275,200円 | +5.1% | +52.3% | 3.63% | 12.34倍 | 1.05倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| アズビル | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.86倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| シャープ | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| ヒロセ電 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10倍 | 1.63倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
市場注目の銘柄
チャート関連のコラム
