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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,810 | 1,844 | 1,803 | 1,822 | +24 | +1.3% | 1,346,900 |
| 2017/12/01 | 1,799 | 1,812 | 1,785 | 1,798 | +11 | +0.6% | 1,190,300 |
| 2017/11/30 | 1,726 | 1,795 | 1,717 | 1,787 | +54 | +3.1% | 1,449,300 |
| 2017/11/29 | 1,747 | 1,755 | 1,727 | 1,733 | +2 | +0.1% | 601,300 |
| 2017/11/28 | 1,737 | 1,741 | 1,719 | 1,731 | -9 | -0.5% | 753,100 |
| 2017/11/27 | 1,752 | 1,752 | 1,722 | 1,740 | -6 | -0.3% | 825,300 |
| 2017/11/24 | 1,737 | 1,747 | 1,719 | 1,746 | -10 | -0.6% | 738,500 |
| 2017/11/22 | 1,751 | 1,771 | 1,747 | 1,756 | +19 | +1.1% | 751,000 |
| 2017/11/21 | 1,732 | 1,746 | 1,726 | 1,737 | +12 | +0.7% | 704,900 |
| 2017/11/20 | 1,741 | 1,750 | 1,720 | 1,725 | -35 | -2% | 933,800 |
| 2017/11/17 | 1,780 | 1,784 | 1,748 | 1,760 | +1 | +0.1% | 1,082,700 |
| 2017/11/16 | 1,736 | 1,764 | 1,728 | 1,759 | +25 | +1.4% | 1,076,300 |
| 2017/11/15 | 1,741 | 1,746 | 1,718 | 1,734 | -37 | -2.1% | 1,002,200 |
| 2017/11/14 | 1,777 | 1,794 | 1,764 | 1,771 | -7 | -0.4% | 856,200 |
| 2017/11/13 | 1,801 | 1,803 | 1,775 | 1,778 | -21 | -1.2% | 658,700 |
| 2017/11/10 | 1,809 | 1,831 | 1,786 | 1,799 | -47 | -2.5% | 1,197,300 |
| 2017/11/09 | 1,845 | 1,883 | 1,819 | 1,846 | -16 | -0.9% | 993,300 |
| 2017/11/08 | 1,853 | 1,862 | 1,833 | 1,862 | +1 | +0.1% | 742,100 |
| 2017/11/07 | 1,845 | 1,866 | 1,837 | 1,861 | +20 | +1.1% | 692,300 |
| 2017/11/06 | 1,853 | 1,857 | 1,832 | 1,841 | -3 | -0.2% | 818,900 |
| 2017/11/02 | 1,864 | 1,869 | 1,835 | 1,844 | -17 | -0.9% | 1,056,300 |
| 2017/11/01 | 1,903 | 1,905 | 1,855 | 1,861 | -22 | -1.2% | 1,855,500 |
| 2017/10/31 | 1,840 | 1,889 | 1,815 | 1,883 | -127 | -6.3% | 3,610,700 |
| 2017/10/30 | 1,985 | 2,041 | 1,983 | 2,010 | +31 | +1.6% | 2,789,700 |
| 2017/10/27 | 1,963 | 1,979 | 1,948 | 1,979 | +26 | +1.3% | 842,400 |
| 2017/10/26 | 1,952 | 1,964 | 1,942 | 1,953 | -1 | -0.1% | 717,100 |
| 2017/10/25 | 1,961 | 2,006 | 1,948 | 1,954 | +1 | +0.1% | 1,562,100 |
| 2017/10/24 | 1,860 | 1,959 | 1,846 | 1,953 | +102 | +5.5% | 2,259,800 |
| 2017/10/23 | 1,823 | 1,857 | 1,819 | 1,851 | +37 | +2% | 927,800 |
| 2017/10/20 | 1,822 | 1,831 | 1,813 | 1,814 | -17 | -0.9% | 726,400 |
| 2017/10/19 | 1,842 | 1,848 | 1,830 | 1,831 | -10 | -0.5% | 593,600 |
| 2017/10/18 | 1,839 | 1,859 | 1,830 | 1,841 | +11 | +0.6% | 701,600 |
| 2017/10/17 | 1,838 | 1,843 | 1,820 | 1,830 | -3 | -0.2% | 742,200 |
| 2017/10/16 | 1,830 | 1,846 | 1,827 | 1,833 | +14 | +0.8% | 554,300 |
| 2017/10/13 | 1,829 | 1,833 | 1,812 | 1,819 | -13 | -0.7% | 797,300 |
| 2017/10/12 | 1,847 | 1,847 | 1,821 | 1,832 | -17 | -0.9% | 529,100 |
| 2017/10/11 | 1,847 | 1,854 | 1,827 | 1,849 | +6 | +0.3% | 560,200 |
| 2017/10/10 | 1,823 | 1,843 | 1,821 | 1,843 | +30 | +1.7% | 597,800 |
| 2017/10/06 | 1,807 | 1,823 | 1,801 | 1,813 | +4 | +0.2% | 361,900 |
| 2017/10/05 | 1,830 | 1,833 | 1,802 | 1,809 | -16 | -0.9% | 328,500 |
| 2017/10/04 | 1,838 | 1,847 | 1,822 | 1,825 | +6 | +0.3% | 486,000 |
| 2017/10/03 | 1,820 | 1,830 | 1,810 | 1,819 | +17 | +0.9% | 512,100 |
| 2017/10/02 | 1,810 | 1,813 | 1,798 | 1,802 | +9 | +0.5% | 418,300 |
| 2017/09/29 | 1,814 | 1,825 | 1,785 | 1,793 | -31 | -1.7% | 906,700 |
| 2017/09/28 | 1,814 | 1,828 | 1,810 | 1,824 | +31 | +1.7% | 434,200 |
| 2017/09/27 | 1,795 | 1,802 | 1,779 | 1,793 | -2 | -0.1% | 535,800 |
| 2017/09/26 | 1,827 | 1,833 | 1,792 | 1,795 | -28 | -1.5% | 832,000 |
| 2017/09/25 | 1,829 | 1,842 | 1,820 | 1,823 | +13 | +0.7% | 720,200 |
| 2017/09/22 | 1,831 | 1,832 | 1,796 | 1,810 | -23 | -1.3% | 695,500 |
| 2017/09/21 | 1,835 | 1,849 | 1,827 | 1,833 | +26 | +1.4% | 1,175,000 |
1801～
1850
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
