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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,400 | 4,410 | 4,235 | 4,278 | -130 | -2.9% | 1,931,600 |
| 2024/09/05 | 4,525 | 4,615 | 4,396 | 4,408 | -257 | -5.5% | 2,941,200 |
| 2024/09/04 | 4,754 | 4,783 | 4,665 | 4,665 | -351 | -7% | 2,227,900 |
| 2024/09/03 | 5,139 | 5,154 | 4,984 | 5,016 | -134 | -2.6% | 1,080,100 |
| 2024/09/02 | 5,251 | 5,277 | 5,133 | 5,150 | +99 | +2% | 1,340,300 |
| 2024/08/30 | 5,150 | 5,230 | 4,994 | 5,051 | -77 | -1.5% | 2,881,300 |
| 2024/08/29 | 5,031 | 5,197 | 4,986 | 5,128 | -60 | -1.2% | 2,646,000 |
| 2024/08/28 | 5,152 | 5,188 | 5,067 | 5,188 | -2 | ±0% | 1,760,900 |
| 2024/08/27 | 5,179 | 5,218 | 5,131 | 5,190 | -4 | -0.1% | 834,400 |
| 2024/08/26 | 5,240 | 5,275 | 5,155 | 5,194 | -66 | -1.3% | 882,900 |
| 2024/08/23 | 5,333 | 5,386 | 5,184 | 5,260 | +57 | +1.1% | 1,173,700 |
| 2024/08/22 | 5,245 | 5,324 | 5,185 | 5,203 | -66 | -1.3% | 1,244,500 |
| 2024/08/21 | 5,248 | 5,316 | 5,214 | 5,269 | -79 | -1.5% | 1,100,400 |
| 2024/08/20 | 5,301 | 5,380 | 5,232 | 5,348 | +147 | +2.8% | 1,392,500 |
| 2024/08/19 | 5,298 | 5,370 | 5,177 | 5,201 | -141 | -2.6% | 1,263,600 |
| 2024/08/16 | 5,254 | 5,342 | 5,242 | 5,342 | +282 | +5.6% | 1,780,100 |
| 2024/08/15 | 5,040 | 5,145 | 4,994 | 5,060 | -21 | -0.4% | 1,353,200 |
| 2024/08/14 | 5,008 | 5,195 | 4,934 | 5,081 | +283 | +5.9% | 3,388,100 |
| 2024/08/13 | 4,650 | 4,820 | 4,614 | 4,798 | +355 | +8% | 2,365,100 |
| 2024/08/09 | 4,625 | 4,688 | 4,346 | 4,443 | -51 | -1.1% | 2,574,200 |
| 2024/08/08 | 4,642 | 4,670 | 4,426 | 4,494 | -285 | -6% | 3,080,800 |
| 2024/08/07 | 4,550 | 4,969 | 4,513 | 4,779 | +114 | +2.4% | 2,777,800 |
| 2024/08/06 | 4,768 | 4,856 | 4,531 | 4,665 | +387 | +9% | 4,601,200 |
| 2024/08/05 | 5,119 | 5,234 | 4,090 | 4,278 | -783 | -15.5% | 6,609,700 |
| 2024/08/02 | 5,249 | 5,279 | 4,999 | 5,061 | -581 | -10.3% | 4,532,900 |
| 2024/08/01 | 5,869 | 5,870 | 5,540 | 5,642 | -201 | -3.4% | 1,735,000 |
| 2024/07/31 | 5,700 | 5,852 | 5,622 | 5,843 | -39 | -0.7% | 2,667,100 |
| 2024/07/30 | 5,866 | 5,933 | 5,795 | 5,882 | -27 | -0.5% | 1,456,500 |
| 2024/07/29 | 5,854 | 5,936 | 5,827 | 5,909 | +199 | +3.5% | 1,870,000 |
| 2024/07/26 | 5,874 | 5,904 | 5,699 | 5,710 | -264 | -4.4% | 2,637,800 |
| 2024/07/25 | 6,210 | 6,223 | 5,974 | 5,974 | -379 | -6% | 1,899,800 |
| 2024/07/24 | 6,448 | 6,501 | 6,334 | 6,353 | -133 | -2.1% | 1,046,300 |
| 2024/07/23 | 6,600 | 6,659 | 6,417 | 6,486 | -14 | -0.2% | 1,223,400 |
| 2024/07/22 | 6,633 | 6,654 | 6,463 | 6,500 | -247 | -3.7% | 1,522,400 |
| 2024/07/19 | 6,751 | 6,805 | 6,684 | 6,747 | +40 | +0.6% | 802,300 |
| 2024/07/18 | 6,760 | 6,924 | 6,691 | 6,707 | -264 | -3.8% | 1,989,000 |
| 2024/07/17 | 6,885 | 7,025 | 6,722 | 6,971 | +160 | +2.3% | 2,270,900 |
| 2024/07/16 | 6,755 | 6,836 | 6,676 | 6,811 | +72 | +1.1% | 1,244,700 |
| 2024/07/12 | 6,784 | 7,016 | 6,722 | 6,739 | -142 | -2.1% | 2,368,700 |
| 2024/07/11 | 6,900 | 6,957 | 6,788 | 6,881 | +76 | +1.1% | 1,406,200 |
| 2024/07/10 | 6,800 | 6,816 | 6,725 | 6,805 | -38 | -0.6% | 945,100 |
| 2024/07/09 | 6,839 | 6,880 | 6,695 | 6,843 | +204 | +3.1% | 1,715,000 |
| 2024/07/08 | 6,610 | 6,744 | 6,592 | 6,639 | +87 | +1.3% | 1,342,000 |
| 2024/07/05 | 6,575 | 6,597 | 6,495 | 6,552 | -52 | -0.8% | 1,323,500 |
| 2024/07/04 | 6,762 | 6,779 | 6,556 | 6,604 | -116 | -1.7% | 1,438,400 |
| 2024/07/03 | 6,530 | 6,735 | 6,505 | 6,720 | +251 | +3.9% | 1,916,300 |
| 2024/07/02 | 6,510 | 6,544 | 6,325 | 6,469 | -54 | -0.8% | 2,025,800 |
| 2024/07/01 | 6,595 | 6,665 | 6,498 | 6,523 | -25 | -0.4% | 1,025,000 |
| 2024/06/28 | 6,655 | 6,709 | 6,548 | 6,548 | +22 | +0.3% | 1,690,400 |
| 2024/06/27 | 6,669 | 6,722 | 6,525 | 6,526 | -243 | -3.6% | 1,667,300 |
51～
100
件表示中 / 3585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 | 476,300円 | -0.1% | -21.8% | 0.84% | 27.73倍 | 1.36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 | 269,200円 | +5.1% | +52.3% | 3.71% | 12.07倍 | 1.03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 | 121,600円 | +3.5% | +2.6% | 1.81% | 16.90倍 | 2.83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 | 99,700円 | -9.6% | - | 0.00% | 129.48倍 | 4.98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 | 1,778,000円 | +10.0% | +5.8% | 2.76% | 20.05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
