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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,800 | 5,251 | 4,779 | 5,185 | +517 | +11.1% | 6,880,000 |
| 2024/11/01 | 4,898 | 4,940 | 4,501 | 4,668 | -301 | -6.1% | 11,086,800 |
| 2024/10/31 | 4,874 | 5,000 | 4,842 | 4,969 | -30 | -0.6% | 2,062,900 |
| 2024/10/30 | 4,950 | 5,042 | 4,935 | 4,999 | +74 | +1.5% | 2,599,800 |
| 2024/10/29 | 4,908 | 4,960 | 4,885 | 4,925 | +21 | +0.4% | 1,423,700 |
| 2024/10/28 | 4,773 | 4,955 | 4,768 | 4,904 | +150 | +3.2% | 2,114,900 |
| 2024/10/25 | 4,708 | 4,765 | 4,684 | 4,754 | +36 | +0.8% | 954,600 |
| 2024/10/24 | 4,649 | 4,746 | 4,597 | 4,718 | +8 | +0.2% | 1,273,300 |
| 2024/10/23 | 4,747 | 4,802 | 4,686 | 4,710 | -71 | -1.5% | 1,802,300 |
| 2024/10/22 | 4,816 | 4,888 | 4,759 | 4,781 | -171 | -3.5% | 2,202,300 |
| 2024/10/21 | 4,905 | 5,005 | 4,866 | 4,952 | +71 | +1.5% | 1,754,900 |
| 2024/10/18 | 4,924 | 4,925 | 4,795 | 4,881 | +16 | +0.3% | 1,404,900 |
| 2024/10/17 | 4,786 | 4,881 | 4,752 | 4,865 | +76 | +1.6% | 1,296,400 |
| 2024/10/16 | 4,732 | 4,880 | 4,714 | 4,789 | -125 | -2.5% | 2,021,500 |
| 2024/10/15 | 4,759 | 4,931 | 4,742 | 4,914 | +285 | +6.2% | 2,304,000 |
| 2024/10/11 | 4,804 | 4,807 | 4,622 | 4,629 | -188 | -3.9% | 2,562,900 |
| 2024/10/10 | 4,920 | 4,936 | 4,797 | 4,817 | -112 | -2.3% | 1,766,700 |
| 2024/10/09 | 4,920 | 5,048 | 4,860 | 4,929 | +180 | +3.8% | 3,166,200 |
| 2024/10/08 | 4,732 | 4,840 | 4,698 | 4,749 | -53 | -1.1% | 1,479,500 |
| 2024/10/07 | 4,832 | 4,898 | 4,801 | 4,802 | +34 | +0.7% | 2,147,100 |
| 2024/10/04 | 4,725 | 4,784 | 4,715 | 4,768 | +86 | +1.8% | 1,968,400 |
| 2024/10/03 | 4,675 | 4,730 | 4,642 | 4,682 | +191 | +4.3% | 1,645,700 |
| 2024/10/02 | 4,481 | 4,541 | 4,438 | 4,491 | -101 | -2.2% | 1,324,200 |
| 2024/10/01 | 4,435 | 4,623 | 4,415 | 4,592 | +167 | +3.8% | 1,561,500 |
| 2024/09/30 | 4,400 | 4,469 | 4,344 | 4,425 | -177 | -3.8% | 3,054,700 |
| 2024/09/27 | 4,574 | 4,656 | 4,512 | 4,602 | +86 | +1.9% | 2,043,700 |
| 2024/09/26 | 4,494 | 4,573 | 4,438 | 4,516 | +72 | +1.6% | 1,824,600 |
| 2024/09/25 | 4,484 | 4,559 | 4,435 | 4,444 | +25 | +0.6% | 1,525,200 |
| 2024/09/24 | 4,585 | 4,614 | 4,400 | 4,419 | -177 | -3.9% | 2,903,800 |
| 2024/09/20 | 4,546 | 4,678 | 4,520 | 4,596 | +190 | +4.3% | 3,145,900 |
| 2024/09/19 | 4,497 | 4,513 | 4,393 | 4,406 | -38 | -0.9% | 1,811,400 |
| 2024/09/18 | 4,410 | 4,445 | 4,312 | 4,444 | +74 | +1.7% | 1,886,300 |
| 2024/09/17 | 4,400 | 4,458 | 4,270 | 4,370 | +39 | +0.9% | 1,985,200 |
| 2024/09/13 | 4,312 | 4,370 | 4,257 | 4,331 | -51 | -1.2% | 1,647,800 |
| 2024/09/12 | 4,237 | 4,397 | 4,219 | 4,382 | +337 | +8.3% | 2,230,900 |
| 2024/09/11 | 4,210 | 4,295 | 4,001 | 4,045 | -143 | -3.4% | 1,744,200 |
| 2024/09/10 | 4,238 | 4,257 | 4,135 | 4,188 | +20 | +0.5% | 1,432,800 |
| 2024/09/09 | 4,105 | 4,179 | 4,076 | 4,168 | -110 | -2.6% | 1,813,900 |
| 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 |
101～
150
件表示中 / 3673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 | 365,600円 | -0.1% | -21.8% | 1.09% | 20.42倍 | 1.04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 |
| ヒロセ電 | 1,588,500円 | +14.8% | +16.1% | 3.08% | 16.80倍 | 1.45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 |
| シャープ | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01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 |
| 小糸製 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68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 |
市場注目の銘柄
チャート関連のコラム
