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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 4,095 | 4,165 | 4,045 | 4,110 | -150 | -3.5% | 1,742,900 |
| 2020/10/22 | 4,300 | 4,305 | 4,185 | 4,260 | -85 | -2% | 1,475,000 |
| 2020/10/21 | 4,260 | 4,365 | 4,250 | 4,345 | +85 | +2% | 1,280,700 |
| 2020/10/20 | 4,175 | 4,280 | 4,170 | 4,260 | +85 | +2% | 1,671,600 |
| 2020/10/19 | 4,125 | 4,205 | 4,080 | 4,175 | +120 | +3% | 1,137,100 |
| 2020/10/16 | 4,075 | 4,140 | 4,015 | 4,055 | +10 | +0.2% | 1,274,100 |
| 2020/10/15 | 4,030 | 4,075 | 3,995 | 4,045 | +30 | +0.7% | 1,118,300 |
| 2020/10/14 | 3,940 | 4,030 | 3,925 | 4,015 | +65 | +1.6% | 1,013,200 |
| 2020/10/13 | 3,835 | 3,975 | 3,830 | 3,950 | +160 | +4.2% | 1,163,700 |
| 2020/10/12 | 3,820 | 3,850 | 3,775 | 3,790 | -5 | -0.1% | 589,000 |
| 2020/10/09 | 3,720 | 3,810 | 3,695 | 3,795 | +75 | +2% | 946,000 |
| 2020/10/08 | 3,660 | 3,750 | 3,630 | 3,720 | +70 | +1.9% | 857,600 |
| 2020/10/07 | 3,605 | 3,690 | 3,595 | 3,650 | +30 | +0.8% | 651,900 |
| 2020/10/06 | 3,580 | 3,635 | 3,550 | 3,620 | +70 | +2% | 635,000 |
| 2020/10/05 | 3,600 | 3,620 | 3,530 | 3,550 | -45 | -1.3% | 837,600 |
| 2020/10/02 | 3,590 | 3,670 | 3,575 | 3,595 | - | - | 915,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,605 | 3,620 | 3,550 | 3,550 | -50 | -1.4% | 500,700 |
| 2020/09/29 | 3,560 | 3,630 | 3,535 | 3,600 | +40 | +1.1% | 483,200 |
| 2020/09/28 | 3,520 | 3,565 | 3,485 | 3,560 | +85 | +2.4% | 699,900 |
| 2020/09/25 | 3,545 | 3,545 | 3,450 | 3,475 | -25 | -0.7% | 848,400 |
| 2020/09/24 | 3,625 | 3,625 | 3,470 | 3,500 | -135 | -3.7% | 834,500 |
| 2020/09/23 | 3,650 | 3,720 | 3,600 | 3,635 | -20 | -0.5% | 804,900 |
| 2020/09/18 | 3,610 | 3,660 | 3,605 | 3,655 | +10 | +0.3% | 642,500 |
| 2020/09/17 | 3,565 | 3,645 | 3,525 | 3,645 | +45 | +1.3% | 735,600 |
| 2020/09/16 | 3,560 | 3,640 | 3,550 | 3,600 | +25 | +0.7% | 688,000 |
| 2020/09/15 | 3,640 | 3,750 | 3,565 | 3,575 | -30 | -0.8% | 1,007,000 |
| 2020/09/14 | 3,535 | 3,610 | 3,515 | 3,605 | +90 | +2.6% | 533,400 |
| 2020/09/11 | 3,550 | 3,565 | 3,495 | 3,515 | -30 | -0.8% | 560,400 |
| 2020/09/10 | 3,510 | 3,560 | 3,505 | 3,545 | +55 | +1.6% | 501,900 |
| 2020/09/09 | 3,470 | 3,505 | 3,435 | 3,490 | -95 | -2.6% | 786,600 |
| 2020/09/08 | 3,515 | 3,585 | 3,495 | 3,585 | +100 | +2.9% | 589,900 |
| 2020/09/07 | 3,480 | 3,550 | 3,470 | 3,485 | -25 | -0.7% | 668,700 |
| 2020/09/04 | 3,485 | 3,575 | 3,460 | 3,510 | -115 | -3.2% | 988,400 |
| 2020/09/03 | 3,630 | 3,665 | 3,610 | 3,625 | +20 | +0.6% | 707,400 |
| 2020/09/02 | 3,560 | 3,625 | 3,525 | 3,605 | +105 | +3% | 878,800 |
| 2020/09/01 | 3,380 | 3,510 | 3,340 | 3,500 | +175 | +5.3% | 983,200 |
| 2020/08/31 | 3,415 | 3,425 | 3,320 | 3,325 | -55 | -1.6% | 790,000 |
| 2020/08/28 | 3,465 | 3,485 | 3,330 | 3,380 | -100 | -2.9% | 854,200 |
| 2020/08/27 | 3,510 | 3,515 | 3,445 | 3,480 | -15 | -0.4% | 464,000 |
| 2020/08/26 | 3,505 | 3,525 | 3,475 | 3,495 | -45 | -1.3% | 545,200 |
| 2020/08/25 | 3,565 | 3,565 | 3,505 | 3,540 | -30 | -0.8% | 652,600 |
| 2020/08/24 | 3,470 | 3,585 | 3,460 | 3,570 | +80 | +2.3% | 742,000 |
| 2020/08/21 | 3,535 | 3,560 | 3,480 | 3,490 | +25 | +0.7% | 863,200 |
| 2020/08/20 | 3,565 | 3,585 | 3,445 | 3,465 | -125 | -3.5% | 977,000 |
| 2020/08/19 | 3,650 | 3,665 | 3,560 | 3,590 | -100 | -2.7% | 940,000 |
| 2020/08/18 | 3,675 | 3,725 | 3,630 | 3,690 | +45 | +1.2% | 1,036,600 |
| 2020/08/17 | 3,650 | 3,695 | 3,630 | 3,645 | -25 | -0.7% | 548,200 |
| 2020/08/14 | 3,590 | 3,700 | 3,580 | 3,670 | +75 | +2.1% | 964,900 |
| 2020/08/13 | 3,600 | 3,620 | 3,550 | 3,595 | +60 | +1.7% | 669,800 |
1001～
1050
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
