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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,248 | 5,316 | 5,214 | 5,269 | -79 | -1.5% | 1,100,400 |
| 2024/08/20 | 5,301 | 5,380 | 5,232 | 5,348 | +147 | +2.8% | 1,392,500 |
| 2024/08/19 | 5,298 | 5,370 | 5,177 | 5,201 | -141 | -2.6% | 1,263,600 |
| 2024/08/16 | 5,254 | 5,342 | 5,242 | 5,342 | +282 | +5.6% | 1,780,100 |
| 2024/08/15 | 5,040 | 5,145 | 4,994 | 5,060 | -21 | -0.4% | 1,353,200 |
| 2024/08/14 | 5,008 | 5,195 | 4,934 | 5,081 | +283 | +5.9% | 3,388,100 |
| 2024/08/13 | 4,650 | 4,820 | 4,614 | 4,798 | +355 | +8% | 2,365,100 |
| 2024/08/09 | 4,625 | 4,688 | 4,346 | 4,443 | -51 | -1.1% | 2,574,200 |
| 2024/08/08 | 4,642 | 4,670 | 4,426 | 4,494 | -285 | -6% | 3,080,800 |
| 2024/08/07 | 4,550 | 4,969 | 4,513 | 4,779 | +114 | +2.4% | 2,777,800 |
| 2024/08/06 | 4,768 | 4,856 | 4,531 | 4,665 | +387 | +9% | 4,601,200 |
| 2024/08/05 | 5,119 | 5,234 | 4,090 | 4,278 | -783 | -15.5% | 6,609,700 |
| 2024/08/02 | 5,249 | 5,279 | 4,999 | 5,061 | -581 | -10.3% | 4,532,900 |
| 2024/08/01 | 5,869 | 5,870 | 5,540 | 5,642 | -201 | -3.4% | 1,735,000 |
| 2024/07/31 | 5,700 | 5,852 | 5,622 | 5,843 | -39 | -0.7% | 2,667,100 |
| 2024/07/30 | 5,866 | 5,933 | 5,795 | 5,882 | -27 | -0.5% | 1,456,500 |
| 2024/07/29 | 5,854 | 5,936 | 5,827 | 5,909 | +199 | +3.5% | 1,870,000 |
| 2024/07/26 | 5,874 | 5,904 | 5,699 | 5,710 | -264 | -4.4% | 2,637,800 |
| 2024/07/25 | 6,210 | 6,223 | 5,974 | 5,974 | -379 | -6% | 1,899,800 |
| 2024/07/24 | 6,448 | 6,501 | 6,334 | 6,353 | -133 | -2.1% | 1,046,300 |
| 2024/07/23 | 6,600 | 6,659 | 6,417 | 6,486 | -14 | -0.2% | 1,223,400 |
| 2024/07/22 | 6,633 | 6,654 | 6,463 | 6,500 | -247 | -3.7% | 1,522,400 |
| 2024/07/19 | 6,751 | 6,805 | 6,684 | 6,747 | +40 | +0.6% | 802,300 |
| 2024/07/18 | 6,760 | 6,924 | 6,691 | 6,707 | -264 | -3.8% | 1,989,000 |
| 2024/07/17 | 6,885 | 7,025 | 6,722 | 6,971 | +160 | +2.3% | 2,270,900 |
| 2024/07/16 | 6,755 | 6,836 | 6,676 | 6,811 | +72 | +1.1% | 1,244,700 |
| 2024/07/12 | 6,784 | 7,016 | 6,722 | 6,739 | -142 | -2.1% | 2,368,700 |
| 2024/07/11 | 6,900 | 6,957 | 6,788 | 6,881 | +76 | +1.1% | 1,406,200 |
| 2024/07/10 | 6,800 | 6,816 | 6,725 | 6,805 | -38 | -0.6% | 945,100 |
| 2024/07/09 | 6,839 | 6,880 | 6,695 | 6,843 | +204 | +3.1% | 1,715,000 |
| 2024/07/08 | 6,610 | 6,744 | 6,592 | 6,639 | +87 | +1.3% | 1,342,000 |
| 2024/07/05 | 6,575 | 6,597 | 6,495 | 6,552 | -52 | -0.8% | 1,323,500 |
| 2024/07/04 | 6,762 | 6,779 | 6,556 | 6,604 | -116 | -1.7% | 1,438,400 |
| 2024/07/03 | 6,530 | 6,735 | 6,505 | 6,720 | +251 | +3.9% | 1,916,300 |
| 2024/07/02 | 6,510 | 6,544 | 6,325 | 6,469 | -54 | -0.8% | 2,025,800 |
| 2024/07/01 | 6,595 | 6,665 | 6,498 | 6,523 | -25 | -0.4% | 1,025,000 |
| 2024/06/28 | 6,655 | 6,709 | 6,548 | 6,548 | +22 | +0.3% | 1,690,400 |
| 2024/06/27 | 6,669 | 6,722 | 6,525 | 6,526 | -243 | -3.6% | 1,667,300 |
| 2024/06/26 | 6,765 | 6,859 | 6,701 | 6,769 | +204 | +3.1% | 1,988,000 |
| 2024/06/25 | 6,569 | 6,616 | 6,515 | 6,565 | -77 | -1.2% | 1,848,200 |
| 2024/06/24 | 6,650 | 6,724 | 6,562 | 6,642 | -151 | -2.2% | 2,356,800 |
| 2024/06/21 | 7,010 | 7,038 | 6,778 | 6,793 | -357 | -5% | 3,660,900 |
| 2024/06/20 | 6,993 | 7,188 | 6,966 | 7,150 | +310 | +4.5% | 3,755,700 |
| 2024/06/19 | 6,835 | 6,875 | 6,723 | 6,840 | +96 | +1.4% | 1,666,900 |
| 2024/06/18 | 6,725 | 6,849 | 6,690 | 6,744 | +114 | +1.7% | 2,445,700 |
| 2024/06/17 | 6,540 | 6,702 | 6,442 | 6,630 | +150 | +2.3% | 2,151,700 |
| 2024/06/14 | 6,342 | 6,482 | 6,327 | 6,480 | +170 | +2.7% | 1,460,200 |
| 2024/06/13 | 6,355 | 6,463 | 6,292 | 6,310 | +83 | +1.3% | 1,575,300 |
| 2024/06/12 | 6,284 | 6,331 | 6,219 | 6,227 | -11 | -0.2% | 1,433,100 |
| 2024/06/11 | 6,404 | 6,428 | 6,220 | 6,238 | -145 | -2.3% | 1,665,400 |
151～
200
件表示中 / 3673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 | 365,600円 | -0.1% | -21.8% | 1.09% | 20.42倍 | 1.04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 |
| ヒロセ電 | 1,588,500円 | +14.8% | +16.1% | 3.08% | 16.80倍 | 1.45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 |
| シャープ | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01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 |
| 小糸製 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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 |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
市場注目の銘柄
チャート関連のコラム
