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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 1,729 | 1,769 | 1,725 | 1,761 | +57 | +3.3% | 1,064,700 |
| 2018/07/12 | 1,721 | 1,723 | 1,695 | 1,704 | -17 | -1% | 490,500 |
| 2018/07/11 | 1,721 | 1,731 | 1,702 | 1,721 | -19 | -1.1% | 456,000 |
| 2018/07/10 | 1,746 | 1,763 | 1,730 | 1,740 | +34 | +2% | 690,400 |
| 2018/07/09 | 1,712 | 1,722 | 1,694 | 1,706 | ±0 | ±0% | 648,000 |
| 2018/07/06 | 1,695 | 1,712 | 1,690 | 1,706 | +17 | +1% | 602,900 |
| 2018/07/05 | 1,701 | 1,708 | 1,684 | 1,689 | -21 | -1.2% | 591,700 |
| 2018/07/04 | 1,739 | 1,739 | 1,686 | 1,710 | -49 | -2.8% | 819,800 |
| 2018/07/03 | 1,758 | 1,773 | 1,745 | 1,759 | +13 | +0.7% | 666,900 |
| 2018/07/02 | 1,770 | 1,793 | 1,743 | 1,746 | -29 | -1.6% | 608,700 |
| 2018/06/29 | 1,780 | 1,780 | 1,751 | 1,775 | -15 | -0.8% | 824,400 |
| 2018/06/28 | 1,783 | 1,796 | 1,771 | 1,790 | +8 | +0.4% | 609,300 |
| 2018/06/27 | 1,749 | 1,792 | 1,744 | 1,782 | +32 | +1.8% | 608,200 |
| 2018/06/26 | 1,735 | 1,750 | 1,716 | 1,750 | -6 | -0.3% | 527,700 |
| 2018/06/25 | 1,769 | 1,797 | 1,751 | 1,756 | -12 | -0.7% | 683,200 |
| 2018/06/22 | 1,756 | 1,769 | 1,735 | 1,768 | -19 | -1.1% | 607,300 |
| 2018/06/21 | 1,785 | 1,800 | 1,778 | 1,787 | +1 | +0.1% | 412,300 |
| 2018/06/20 | 1,759 | 1,793 | 1,741 | 1,786 | +25 | +1.4% | 806,100 |
| 2018/06/19 | 1,770 | 1,796 | 1,760 | 1,761 | -38 | -2.1% | 511,200 |
| 2018/06/18 | 1,808 | 1,810 | 1,789 | 1,799 | -21 | -1.2% | 601,700 |
| 2018/06/15 | 1,794 | 1,829 | 1,785 | 1,820 | +37 | +2.1% | 839,900 |
| 2018/06/14 | 1,780 | 1,792 | 1,772 | 1,783 | -9 | -0.5% | 376,100 |
| 2018/06/13 | 1,830 | 1,831 | 1,781 | 1,792 | -45 | -2.4% | 728,200 |
| 2018/06/12 | 1,836 | 1,853 | 1,822 | 1,837 | +13 | +0.7% | 598,400 |
| 2018/06/11 | 1,819 | 1,830 | 1,796 | 1,824 | +1 | +0.1% | 677,700 |
| 2018/06/08 | 1,831 | 1,842 | 1,823 | 1,823 | -3 | -0.2% | 694,400 |
| 2018/06/07 | 1,816 | 1,830 | 1,812 | 1,826 | +20 | +1.1% | 545,500 |
| 2018/06/06 | 1,805 | 1,817 | 1,789 | 1,806 | +11 | +0.6% | 779,800 |
| 2018/06/05 | 1,779 | 1,797 | 1,774 | 1,795 | +19 | +1.1% | 822,600 |
| 2018/06/04 | 1,777 | 1,779 | 1,756 | 1,776 | +28 | +1.6% | 596,800 |
| 2018/06/01 | 1,700 | 1,758 | 1,700 | 1,748 | +55 | +3.2% | 1,313,300 |
| 2018/05/31 | 1,699 | 1,711 | 1,683 | 1,693 | +10 | +0.6% | 756,100 |
| 2018/05/30 | 1,683 | 1,688 | 1,668 | 1,683 | -34 | -2% | 622,000 |
| 2018/05/29 | 1,742 | 1,747 | 1,712 | 1,717 | -23 | -1.3% | 363,300 |
| 2018/05/28 | 1,731 | 1,746 | 1,725 | 1,740 | +8 | +0.5% | 392,200 |
| 2018/05/25 | 1,754 | 1,762 | 1,730 | 1,732 | -22 | -1.3% | 515,900 |
| 2018/05/24 | 1,765 | 1,772 | 1,733 | 1,754 | -26 | -1.5% | 731,100 |
| 2018/05/23 | 1,789 | 1,792 | 1,775 | 1,780 | -19 | -1.1% | 484,500 |
| 2018/05/22 | 1,796 | 1,817 | 1,794 | 1,799 | +1 | +0.1% | 657,200 |
| 2018/05/21 | 1,773 | 1,808 | 1,769 | 1,798 | +24 | +1.4% | 930,400 |
| 2018/05/18 | 1,758 | 1,775 | 1,754 | 1,774 | +18 | +1% | 801,500 |
| 2018/05/17 | 1,735 | 1,776 | 1,732 | 1,756 | +36 | +2.1% | 1,223,000 |
| 2018/05/16 | 1,700 | 1,725 | 1,699 | 1,720 | +14 | +0.8% | 732,300 |
| 2018/05/15 | 1,703 | 1,722 | 1,701 | 1,706 | +11 | +0.6% | 575,800 |
| 2018/05/14 | 1,675 | 1,698 | 1,669 | 1,695 | +10 | +0.6% | 919,700 |
| 2018/05/11 | 1,678 | 1,693 | 1,676 | 1,685 | +18 | +1.1% | 835,100 |
| 2018/05/10 | 1,657 | 1,681 | 1,656 | 1,667 | +10 | +0.6% | 823,100 |
| 2018/05/09 | 1,660 | 1,667 | 1,652 | 1,657 | -9 | -0.5% | 970,200 |
| 2018/05/08 | 1,664 | 1,689 | 1,657 | 1,666 | +10 | +0.6% | 1,593,600 |
| 2018/05/07 | 1,724 | 1,726 | 1,641 | 1,656 | -76 | -4.4% | 3,298,300 |
1651～
1700
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
