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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,910 | 1,945 | 1,888 | 1,942 | +17 | +0.9% | 1,390,200 |
| 2017/02/14 | 1,903 | 1,963 | 1,892 | 1,925 | +12 | +0.6% | 1,551,400 |
| 2017/02/13 | 1,900 | 1,926 | 1,896 | 1,913 | +26 | +1.4% | 1,132,200 |
| 2017/02/10 | 1,850 | 1,904 | 1,850 | 1,887 | +68 | +3.7% | 1,455,400 |
| 2017/02/09 | 1,763 | 1,828 | 1,763 | 1,819 | +24 | +1.3% | 1,311,100 |
| 2017/02/08 | 1,785 | 1,820 | 1,782 | 1,795 | +14 | +0.8% | 993,500 |
| 2017/02/07 | 1,766 | 1,797 | 1,747 | 1,781 | +2 | +0.1% | 1,613,000 |
| 2017/02/06 | 1,730 | 1,789 | 1,700 | 1,779 | +213 | +13.6% | 3,735,500 |
| 2017/02/03 | 1,577 | 1,604 | 1,555 | 1,566 | +24 | +1.6% | 1,018,300 |
| 2017/02/02 | 1,567 | 1,580 | 1,540 | 1,542 | -14 | -0.9% | 827,700 |
| 2017/02/01 | 1,588 | 1,594 | 1,552 | 1,556 | -54 | -3.4% | 1,611,600 |
| 2017/01/31 | 1,593 | 1,623 | 1,587 | 1,610 | -43 | -2.6% | 1,000,800 |
| 2017/01/30 | 1,661 | 1,670 | 1,642 | 1,653 | -21 | -1.3% | 633,700 |
| 2017/01/27 | 1,678 | 1,679 | 1,661 | 1,674 | +8 | +0.5% | 616,600 |
| 2017/01/26 | 1,647 | 1,667 | 1,644 | 1,666 | +47 | +2.9% | 759,100 |
| 2017/01/25 | 1,614 | 1,627 | 1,606 | 1,619 | +40 | +2.5% | 438,900 |
| 2017/01/24 | 1,563 | 1,600 | 1,561 | 1,579 | +17 | +1.1% | 770,600 |
| 2017/01/23 | 1,582 | 1,604 | 1,560 | 1,562 | -43 | -2.7% | 969,400 |
| 2017/01/20 | 1,586 | 1,612 | 1,583 | 1,605 | +6 | +0.4% | 559,500 |
| 2017/01/19 | 1,590 | 1,599 | 1,575 | 1,599 | +23 | +1.5% | 589,600 |
| 2017/01/18 | 1,550 | 1,583 | 1,536 | 1,576 | +16 | +1% | 706,500 |
| 2017/01/17 | 1,571 | 1,588 | 1,560 | 1,560 | -11 | -0.7% | 638,700 |
| 2017/01/16 | 1,593 | 1,598 | 1,561 | 1,571 | -30 | -1.9% | 540,200 |
| 2017/01/13 | 1,592 | 1,605 | 1,580 | 1,601 | -2 | -0.1% | 738,900 |
| 2017/01/12 | 1,622 | 1,634 | 1,591 | 1,603 | -33 | -2% | 840,700 |
| 2017/01/11 | 1,599 | 1,645 | 1,593 | 1,636 | +58 | +3.7% | 1,230,500 |
| 2017/01/10 | 1,585 | 1,599 | 1,567 | 1,578 | +2 | +0.1% | 802,700 |
| 2017/01/06 | 1,587 | 1,587 | 1,563 | 1,576 | -51 | -3.1% | 1,193,400 |
| 2017/01/05 | 1,625 | 1,633 | 1,602 | 1,627 | +7 | +0.4% | 685,900 |
| 2017/01/04 | 1,609 | 1,630 | 1,596 | 1,620 | +47 | +3% | 929,200 |
| 2016/12/30 | 1,578 | 1,578 | 1,551 | 1,573 | -14 | -0.9% | 727,200 |
| 2016/12/29 | 1,601 | 1,606 | 1,581 | 1,587 | -25 | -1.6% | 524,100 |
| 2016/12/28 | 1,614 | 1,624 | 1,598 | 1,612 | +8 | +0.5% | 425,500 |
| 2016/12/27 | 1,583 | 1,615 | 1,565 | 1,604 | -3 | -0.2% | 789,000 |
| 2016/12/26 | 1,621 | 1,635 | 1,600 | 1,607 | -11 | -0.7% | 414,800 |
| 2016/12/22 | 1,620 | 1,624 | 1,597 | 1,618 | -11 | -0.7% | 685,100 |
| 2016/12/21 | 1,640 | 1,666 | 1,621 | 1,629 | +6 | +0.4% | 1,050,000 |
| 2016/12/20 | 1,618 | 1,629 | 1,597 | 1,623 | -62 | -3.7% | 1,340,000 |
| 2016/12/19 | 1,700 | 1,700 | 1,674 | 1,685 | -26 | -1.5% | 461,300 |
| 2016/12/16 | 1,702 | 1,729 | 1,700 | 1,711 | +20 | +1.2% | 526,300 |
| 2016/12/15 | 1,687 | 1,716 | 1,679 | 1,691 | +18 | +1.1% | 606,200 |
| 2016/12/14 | 1,686 | 1,688 | 1,663 | 1,673 | -1 | -0.1% | 449,900 |
| 2016/12/13 | 1,648 | 1,678 | 1,629 | 1,674 | +17 | +1% | 802,100 |
| 2016/12/12 | 1,683 | 1,685 | 1,641 | 1,657 | -3 | -0.2% | 751,100 |
| 2016/12/09 | 1,656 | 1,680 | 1,645 | 1,660 | +14 | +0.9% | 830,100 |
| 2016/12/08 | 1,687 | 1,696 | 1,633 | 1,646 | +2 | +0.1% | 1,011,500 |
| 2016/12/07 | 1,600 | 1,653 | 1,600 | 1,644 | +58 | +3.7% | 974,000 |
| 2016/12/06 | 1,573 | 1,595 | 1,572 | 1,586 | +35 | +2.3% | 638,200 |
| 2016/12/05 | 1,551 | 1,554 | 1,537 | 1,551 | -18 | -1.1% | 629,700 |
| 2016/12/02 | 1,560 | 1,571 | 1,548 | 1,569 | -4 | -0.3% | 645,000 |
1901～
1950
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
