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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 1,599 | 1,611 | 1,574 | 1,578 | -7 | -0.4% | 1,096,900 |
| 2018/12/06 | 1,597 | 1,606 | 1,575 | 1,585 | -24 | -1.5% | 1,039,500 |
| 2018/12/05 | 1,573 | 1,614 | 1,571 | 1,609 | -3 | -0.2% | 926,700 |
| 2018/12/04 | 1,615 | 1,623 | 1,611 | 1,612 | +2 | +0.1% | 861,600 |
| 2018/12/03 | 1,601 | 1,623 | 1,594 | 1,610 | +31 | +2% | 828,800 |
| 2018/11/30 | 1,580 | 1,613 | 1,573 | 1,579 | +3 | +0.2% | 1,303,400 |
| 2018/11/29 | 1,645 | 1,645 | 1,570 | 1,576 | -59 | -3.6% | 1,620,600 |
| 2018/11/28 | 1,660 | 1,660 | 1,621 | 1,635 | -13 | -0.8% | 902,800 |
| 2018/11/27 | 1,664 | 1,666 | 1,611 | 1,648 | -4 | -0.2% | 862,900 |
| 2018/11/26 | 1,637 | 1,658 | 1,632 | 1,652 | -4 | -0.2% | 616,600 |
| 2018/11/22 | 1,657 | 1,665 | 1,642 | 1,656 | -2 | -0.1% | 753,700 |
| 2018/11/21 | 1,629 | 1,661 | 1,617 | 1,658 | -3 | -0.2% | 940,000 |
| 2018/11/20 | 1,639 | 1,680 | 1,633 | 1,661 | -2 | -0.1% | 1,268,700 |
| 2018/11/19 | 1,630 | 1,677 | 1,626 | 1,663 | +54 | +3.4% | 1,379,800 |
| 2018/11/16 | 1,629 | 1,648 | 1,608 | 1,609 | -24 | -1.5% | 709,200 |
| 2018/11/15 | 1,623 | 1,652 | 1,612 | 1,633 | +20 | +1.2% | 870,800 |
| 2018/11/14 | 1,600 | 1,624 | 1,590 | 1,613 | +13 | +0.8% | 783,700 |
| 2018/11/13 | 1,571 | 1,607 | 1,541 | 1,600 | -20 | -1.2% | 1,474,200 |
| 2018/11/12 | 1,614 | 1,635 | 1,597 | 1,620 | -32 | -1.9% | 888,100 |
| 2018/11/09 | 1,660 | 1,668 | 1,642 | 1,652 | -3 | -0.2% | 824,700 |
| 2018/11/08 | 1,698 | 1,698 | 1,649 | 1,655 | -43 | -2.5% | 1,370,000 |
| 2018/11/07 | 1,628 | 1,724 | 1,624 | 1,698 | +90 | +5.6% | 2,280,000 |
| 2018/11/06 | 1,645 | 1,650 | 1,608 | 1,608 | -35 | -2.1% | 1,459,100 |
| 2018/11/05 | 1,560 | 1,677 | 1,559 | 1,643 | +94 | +6.1% | 4,219,300 |
| 2018/11/02 | 1,357 | 1,553 | 1,355 | 1,549 | +163 | +11.8% | 4,681,400 |
| 2018/11/01 | 1,383 | 1,402 | 1,373 | 1,386 | -8 | -0.6% | 1,251,600 |
| 2018/10/31 | 1,370 | 1,402 | 1,351 | 1,394 | +53 | +4% | 1,054,500 |
| 2018/10/30 | 1,304 | 1,347 | 1,302 | 1,341 | +31 | +2.4% | 993,700 |
| 2018/10/29 | 1,326 | 1,332 | 1,309 | 1,310 | -7 | -0.5% | 759,800 |
| 2018/10/26 | 1,365 | 1,371 | 1,310 | 1,317 | -33 | -2.4% | 1,227,900 |
| 2018/10/25 | 1,350 | 1,359 | 1,344 | 1,350 | -39 | -2.8% | 664,300 |
| 2018/10/24 | 1,419 | 1,421 | 1,387 | 1,389 | -14 | -1% | 413,700 |
| 2018/10/23 | 1,405 | 1,412 | 1,398 | 1,403 | -30 | -2.1% | 728,200 |
| 2018/10/22 | 1,417 | 1,452 | 1,410 | 1,433 | +5 | +0.4% | 587,700 |
| 2018/10/19 | 1,420 | 1,430 | 1,414 | 1,428 | -15 | -1% | 364,400 |
| 2018/10/18 | 1,462 | 1,463 | 1,442 | 1,443 | -26 | -1.8% | 409,800 |
| 2018/10/17 | 1,473 | 1,475 | 1,463 | 1,469 | +21 | +1.5% | 359,000 |
| 2018/10/16 | 1,432 | 1,452 | 1,428 | 1,448 | +7 | +0.5% | 482,800 |
| 2018/10/15 | 1,450 | 1,456 | 1,438 | 1,441 | -19 | -1.3% | 542,200 |
| 2018/10/12 | 1,446 | 1,462 | 1,441 | 1,460 | -3 | -0.2% | 916,400 |
| 2018/10/11 | 1,471 | 1,484 | 1,448 | 1,463 | -74 | -4.8% | 1,046,500 |
| 2018/10/10 | 1,525 | 1,546 | 1,517 | 1,537 | +19 | +1.3% | 615,200 |
| 2018/10/09 | 1,574 | 1,581 | 1,515 | 1,518 | -70 | -4.4% | 829,700 |
| 2018/10/05 | 1,584 | 1,618 | 1,577 | 1,588 | +2 | +0.1% | 784,200 |
| 2018/10/04 | 1,604 | 1,607 | 1,575 | 1,586 | -4 | -0.3% | 897,000 |
| 2018/10/03 | 1,600 | 1,627 | 1,590 | 1,590 | -9 | -0.6% | 736,200 |
| 2018/10/02 | 1,617 | 1,629 | 1,596 | 1,599 | -7 | -0.4% | 471,700 |
| 2018/10/01 | 1,590 | 1,618 | 1,575 | 1,606 | +13 | +0.8% | 549,600 |
| 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 |
1551～
1600
件表示中 / 3684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 | 345,700円 | -0.1% | -21.8% | 1.16% | 19.31倍 | 0.98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 |
| 小糸製 | 171,700円 | -4.0% | -27.3% | 3.26% | 15.72倍 | 0.78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 |
| ローム | 123,000円 | -3.8% | - | 4.07% | - | 0.50倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| スタンレ電 | 261,300円 | +5.8% | +16.9% | 2.45% | 12.53倍 | 0.79倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 堀場製 | 906,200円 | +7.1% | +7.6% | 3.20% | 10.00倍 | 1.21倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
市場注目の銘柄
チャート関連のコラム
