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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,750 | 3,790 | 3,627 | 3,679 | -121 | -3.2% | 6,948,100 |
| 2025/02/05 | 3,805 | 3,870 | 3,800 | 3,800 | -700 | -15.6% | 6,421,000 |
| 2025/02/04 | 4,454 | 4,564 | 4,437 | 4,500 | +133 | +3% | 2,203,700 |
| 2025/02/03 | 4,440 | 4,441 | 4,345 | 4,367 | -229 | -5% | 2,587,600 |
| 2025/01/31 | 4,625 | 4,649 | 4,532 | 4,596 | -16 | -0.3% | 1,586,200 |
| 2025/01/30 | 4,571 | 4,625 | 4,553 | 4,612 | -60 | -1.3% | 1,463,900 |
| 2025/01/29 | 4,708 | 4,753 | 4,616 | 4,672 | +28 | +0.6% | 1,825,800 |
| 2025/01/28 | 4,512 | 4,665 | 4,486 | 4,644 | -148 | -3.1% | 3,124,600 |
| 2025/01/27 | 5,058 | 5,063 | 4,763 | 4,792 | -307 | -6% | 3,195,700 |
| 2025/01/24 | 5,020 | 5,145 | 4,985 | 5,099 | +23 | +0.5% | 1,493,000 |
| 2025/01/23 | 5,080 | 5,131 | 5,007 | 5,076 | +27 | +0.5% | 1,928,200 |
| 2025/01/22 | 4,980 | 5,057 | 4,951 | 5,049 | +165 | +3.4% | 2,764,200 |
| 2025/01/21 | 4,931 | 4,962 | 4,857 | 4,884 | +138 | +2.9% | 2,559,600 |
| 2025/01/20 | 4,577 | 4,781 | 4,555 | 4,746 | +273 | +6.1% | 2,583,600 |
| 2025/01/17 | 4,450 | 4,530 | 4,410 | 4,473 | -22 | -0.5% | 1,492,100 |
| 2025/01/16 | 4,537 | 4,606 | 4,451 | 4,495 | +28 | +0.6% | 1,637,700 |
| 2025/01/15 | 4,600 | 4,630 | 4,439 | 4,467 | -71 | -1.6% | 1,761,600 |
| 2025/01/14 | 4,755 | 4,775 | 4,533 | 4,538 | -295 | -6.1% | 2,417,400 |
| 2025/01/10 | 4,850 | 4,889 | 4,807 | 4,833 | -88 | -1.8% | 1,578,700 |
| 2025/01/09 | 4,959 | 4,987 | 4,886 | 4,921 | -87 | -1.7% | 1,486,400 |
| 2025/01/08 | 4,979 | 5,073 | 4,941 | 5,008 | -152 | -2.9% | 2,406,400 |
| 2025/01/07 | 5,000 | 5,217 | 4,999 | 5,160 | +316 | +6.5% | 4,243,200 |
| 2025/01/06 | 4,788 | 4,880 | 4,768 | 4,844 | +69 | +1.4% | 1,972,100 |
| 2024/12/30 | 4,670 | 4,855 | 4,640 | 4,775 | +175 | +3.8% | 3,256,900 |
| 2024/12/27 | 4,610 | 4,634 | 4,567 | 4,600 | +2 | ±0% | 984,700 |
| 2024/12/26 | 4,506 | 4,604 | 4,502 | 4,598 | +98 | +2.2% | 1,415,200 |
| 2024/12/25 | 4,480 | 4,515 | 4,438 | 4,500 | +12 | +0.3% | 820,200 |
| 2024/12/24 | 4,537 | 4,605 | 4,469 | 4,488 | -49 | -1.1% | 1,508,100 |
| 2024/12/23 | 4,361 | 4,553 | 4,342 | 4,537 | +174 | +4% | 1,675,300 |
| 2024/12/20 | 4,341 | 4,392 | 4,319 | 4,363 | +44 | +1% | 1,927,900 |
| 2024/12/19 | 4,260 | 4,354 | 4,231 | 4,319 | -47 | -1.1% | 2,106,900 |
| 2024/12/18 | 4,230 | 4,401 | 4,193 | 4,366 | +195 | +4.7% | 3,021,300 |
| 2024/12/17 | 4,147 | 4,185 | 4,064 | 4,171 | +44 | +1.1% | 1,466,000 |
| 2024/12/16 | 4,177 | 4,243 | 4,116 | 4,127 | -63 | -1.5% | 1,185,300 |
| 2024/12/13 | 4,200 | 4,234 | 4,148 | 4,190 | -54 | -1.3% | 1,038,800 |
| 2024/12/12 | 4,302 | 4,307 | 4,190 | 4,244 | +52 | +1.2% | 1,484,500 |
| 2024/12/11 | 4,102 | 4,211 | 4,092 | 4,192 | +73 | +1.8% | 1,659,700 |
| 2024/12/10 | 4,178 | 4,199 | 4,095 | 4,119 | -12 | -0.3% | 1,014,500 |
| 2024/12/09 | 4,200 | 4,219 | 4,091 | 4,131 | +12 | +0.3% | 1,162,800 |
| 2024/12/06 | 4,198 | 4,208 | 4,090 | 4,119 | -102 | -2.4% | 1,672,600 |
| 2024/12/05 | 4,252 | 4,303 | 4,217 | 4,221 | -26 | -0.6% | 1,391,400 |
| 2024/12/04 | 4,351 | 4,374 | 4,214 | 4,247 | -171 | -3.9% | 2,338,500 |
| 2024/12/03 | 4,412 | 4,485 | 4,400 | 4,418 | +74 | +1.7% | 1,649,700 |
| 2024/12/02 | 4,425 | 4,459 | 4,328 | 4,344 | -60 | -1.4% | 1,628,900 |
| 2024/11/29 | 4,482 | 4,519 | 4,404 | 4,404 | -72 | -1.6% | 1,198,700 |
| 2024/11/28 | 4,420 | 4,527 | 4,410 | 4,476 | -2 | ±0% | 1,637,300 |
| 2024/11/27 | 4,525 | 4,591 | 4,478 | 4,478 | -25 | -0.6% | 1,569,600 |
| 2024/11/26 | 4,712 | 4,722 | 4,481 | 4,503 | -236 | -5% | 3,071,000 |
| 2024/11/25 | 4,865 | 4,910 | 4,726 | 4,739 | -149 | -3% | 11,540,300 |
| 2024/11/22 | 4,821 | 4,988 | 4,814 | 4,888 | +125 | +2.6% | 2,894,500 |
101～
150
件表示中 / 3735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 | 635,700円 | +11.0% | -8.1% | 0.63% | 31.70倍 | 1.81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 |
| 富士電機 | 671,300円 | +1.5% | -1.9% | 2.38% | 12.21倍 | 1.43倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 217,000円 | -2.2% | +2.9% | 2.07% | 14.52倍 | 1.17倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| 安川電 | 315,500円 | +2.3% | -19.7% | 2.16% | 17.60倍 | 1.90倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| ＫＯＫＵＳＡＩ | 338,400円 | +2.1% | -4.7% | 1.06% | 21.93倍 | 4.02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
