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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,607 | 1,615 | 1,590 | 1,593 | +11 | +0.7% | 771,900 |
| 2018/09/27 | 1,608 | 1,609 | 1,582 | 1,582 | -27 | -1.7% | 695,400 |
| 2018/09/26 | 1,582 | 1,615 | 1,578 | 1,609 | +14 | +0.9% | 883,800 |
| 2018/09/25 | 1,551 | 1,595 | 1,550 | 1,595 | -5 | -0.3% | 980,500 |
| 2018/09/21 | 1,586 | 1,603 | 1,565 | 1,600 | +8 | +0.5% | 914,200 |
| 2018/09/20 | 1,611 | 1,618 | 1,582 | 1,592 | -19 | -1.2% | 1,013,900 |
| 2018/09/19 | 1,582 | 1,615 | 1,573 | 1,611 | +75 | +4.9% | 1,587,300 |
| 2018/09/18 | 1,506 | 1,539 | 1,490 | 1,536 | +38 | +2.5% | 936,500 |
| 2018/09/14 | 1,474 | 1,501 | 1,470 | 1,498 | +38 | +2.6% | 544,900 |
| 2018/09/13 | 1,486 | 1,495 | 1,458 | 1,460 | -10 | -0.7% | 680,600 |
| 2018/09/12 | 1,505 | 1,512 | 1,459 | 1,470 | -35 | -2.3% | 594,300 |
| 2018/09/11 | 1,511 | 1,518 | 1,497 | 1,505 | -9 | -0.6% | 485,600 |
| 2018/09/10 | 1,512 | 1,541 | 1,507 | 1,514 | -5 | -0.3% | 545,700 |
| 2018/09/07 | 1,519 | 1,526 | 1,511 | 1,519 | -7 | -0.5% | 542,200 |
| 2018/09/06 | 1,532 | 1,546 | 1,523 | 1,526 | -17 | -1.1% | 666,900 |
| 2018/09/05 | 1,520 | 1,551 | 1,518 | 1,543 | -17 | -1.1% | 760,100 |
| 2018/09/04 | 1,569 | 1,579 | 1,555 | 1,560 | -13 | -0.8% | 618,700 |
| 2018/09/03 | 1,600 | 1,601 | 1,563 | 1,573 | -41 | -2.5% | 678,200 |
| 2018/08/31 | 1,585 | 1,625 | 1,582 | 1,614 | +15 | +0.9% | 744,100 |
| 2018/08/30 | 1,609 | 1,612 | 1,587 | 1,599 | -2 | -0.1% | 375,400 |
| 2018/08/29 | 1,583 | 1,610 | 1,578 | 1,601 | +25 | +1.6% | 607,400 |
| 2018/08/28 | 1,595 | 1,602 | 1,572 | 1,576 | +1 | +0.1% | 559,400 |
| 2018/08/27 | 1,553 | 1,585 | 1,550 | 1,575 | +36 | +2.3% | 549,800 |
| 2018/08/24 | 1,522 | 1,543 | 1,521 | 1,539 | +3 | +0.2% | 648,700 |
| 2018/08/23 | 1,562 | 1,567 | 1,528 | 1,536 | -6 | -0.4% | 795,000 |
| 2018/08/22 | 1,515 | 1,548 | 1,515 | 1,542 | +31 | +2.1% | 774,800 |
| 2018/08/21 | 1,524 | 1,532 | 1,507 | 1,511 | -22 | -1.4% | 523,000 |
| 2018/08/20 | 1,535 | 1,541 | 1,527 | 1,533 | -10 | -0.6% | 442,900 |
| 2018/08/17 | 1,528 | 1,548 | 1,521 | 1,543 | +23 | +1.5% | 746,000 |
| 2018/08/16 | 1,507 | 1,522 | 1,483 | 1,520 | -15 | -1% | 799,900 |
| 2018/08/15 | 1,581 | 1,582 | 1,526 | 1,535 | -44 | -2.8% | 1,209,800 |
| 2018/08/14 | 1,575 | 1,582 | 1,561 | 1,579 | +13 | +0.8% | 636,900 |
| 2018/08/13 | 1,600 | 1,603 | 1,564 | 1,566 | -43 | -2.7% | 854,600 |
| 2018/08/10 | 1,654 | 1,667 | 1,603 | 1,609 | -68 | -4.1% | 985,300 |
| 2018/08/09 | 1,670 | 1,697 | 1,653 | 1,677 | +5 | +0.3% | 1,040,700 |
| 2018/08/08 | 1,641 | 1,680 | 1,625 | 1,672 | +49 | +3% | 1,679,800 |
| 2018/08/07 | 1,591 | 1,625 | 1,580 | 1,623 | +22 | +1.4% | 1,266,200 |
| 2018/08/06 | 1,628 | 1,634 | 1,597 | 1,601 | -19 | -1.2% | 2,081,000 |
| 2018/08/03 | 1,660 | 1,668 | 1,585 | 1,620 | -176 | -9.8% | 3,515,500 |
| 2018/08/02 | 1,820 | 1,827 | 1,793 | 1,796 | -24 | -1.3% | 1,397,100 |
| 2018/08/01 | 1,845 | 1,853 | 1,817 | 1,820 | -15 | -0.8% | 1,103,500 |
| 2018/07/31 | 1,819 | 1,840 | 1,803 | 1,835 | +16 | +0.9% | 1,231,100 |
| 2018/07/30 | 1,829 | 1,835 | 1,786 | 1,819 | -19 | -1% | 1,153,200 |
| 2018/07/27 | 1,825 | 1,840 | 1,809 | 1,838 | +21 | +1.2% | 1,116,800 |
| 2018/07/26 | 1,790 | 1,818 | 1,786 | 1,817 | +48 | +2.7% | 1,140,500 |
| 2018/07/25 | 1,783 | 1,784 | 1,756 | 1,769 | -1 | -0.1% | 458,100 |
| 2018/07/24 | 1,777 | 1,785 | 1,762 | 1,770 | +2 | +0.1% | 380,100 |
| 2018/07/23 | 1,750 | 1,799 | 1,736 | 1,768 | +18 | +1% | 1,238,000 |
| 2018/07/20 | 1,753 | 1,766 | 1,742 | 1,750 | -4 | -0.2% | 718,200 |
| 2018/07/19 | 1,758 | 1,768 | 1,748 | 1,754 | -4 | -0.2% | 603,100 |
1501～
1550
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
