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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,316 | 1,320 | 1,304 | 1,309 | -7 | -0.5% | 499,800 |
| 2016/09/14 | 1,307 | 1,336 | 1,305 | 1,316 | +15 | +1.2% | 714,600 |
| 2016/09/13 | 1,299 | 1,314 | 1,296 | 1,301 | +11 | +0.9% | 404,400 |
| 2016/09/12 | 1,307 | 1,312 | 1,287 | 1,290 | -42 | -3.2% | 442,200 |
| 2016/09/09 | 1,303 | 1,342 | 1,299 | 1,332 | +21 | +1.6% | 916,400 |
| 2016/09/08 | 1,318 | 1,332 | 1,304 | 1,311 | -5 | -0.4% | 487,300 |
| 2016/09/07 | 1,323 | 1,335 | 1,307 | 1,316 | -25 | -1.9% | 796,400 |
| 2016/09/06 | 1,344 | 1,353 | 1,331 | 1,341 | ±0 | ±0% | 754,100 |
| 2016/09/05 | 1,350 | 1,357 | 1,340 | 1,341 | +15 | +1.1% | 782,000 |
| 2016/09/02 | 1,345 | 1,345 | 1,313 | 1,326 | -25 | -1.9% | 809,000 |
| 2016/09/01 | 1,320 | 1,361 | 1,315 | 1,351 | +41 | +3.1% | 1,106,000 |
| 2016/08/31 | 1,305 | 1,313 | 1,299 | 1,310 | +25 | +1.9% | 774,200 |
| 2016/08/30 | 1,281 | 1,290 | 1,266 | 1,285 | +5 | +0.4% | 634,400 |
| 2016/08/29 | 1,259 | 1,283 | 1,248 | 1,280 | +45 | +3.6% | 819,500 |
| 2016/08/26 | 1,264 | 1,267 | 1,235 | 1,235 | -28 | -2.2% | 795,500 |
| 2016/08/25 | 1,259 | 1,272 | 1,251 | 1,263 | +4 | +0.3% | 968,100 |
| 2016/08/24 | 1,263 | 1,280 | 1,257 | 1,259 | +9 | +0.7% | 474,800 |
| 2016/08/23 | 1,287 | 1,287 | 1,246 | 1,250 | -52 | -4% | 961,300 |
| 2016/08/22 | 1,319 | 1,320 | 1,296 | 1,302 | -11 | -0.8% | 596,900 |
| 2016/08/19 | 1,295 | 1,324 | 1,294 | 1,313 | +22 | +1.7% | 881,500 |
| 2016/08/18 | 1,274 | 1,308 | 1,266 | 1,291 | +4 | +0.3% | 754,200 |
| 2016/08/17 | 1,262 | 1,292 | 1,256 | 1,287 | -8 | -0.6% | 1,172,200 |
| 2016/08/16 | 1,311 | 1,323 | 1,294 | 1,295 | -19 | -1.4% | 584,700 |
| 2016/08/15 | 1,312 | 1,326 | 1,312 | 1,314 | -4 | -0.3% | 445,600 |
| 2016/08/12 | 1,322 | 1,333 | 1,307 | 1,318 | +9 | +0.7% | 774,200 |
| 2016/08/10 | 1,329 | 1,332 | 1,302 | 1,309 | -20 | -1.5% | 667,000 |
| 2016/08/09 | 1,330 | 1,332 | 1,316 | 1,329 | -1 | -0.1% | 729,500 |
| 2016/08/08 | 1,320 | 1,339 | 1,311 | 1,330 | +40 | +3.1% | 1,153,800 |
| 2016/08/05 | 1,290 | 1,308 | 1,274 | 1,290 | ±0 | ±0% | 1,003,600 |
| 2016/08/04 | 1,250 | 1,294 | 1,244 | 1,290 | +54 | +4.4% | 976,800 |
| 2016/08/03 | 1,218 | 1,254 | 1,213 | 1,236 | -9 | -0.7% | 1,220,400 |
| 2016/08/02 | 1,255 | 1,272 | 1,238 | 1,245 | -70 | -5.3% | 2,174,100 |
| 2016/08/01 | 1,326 | 1,329 | 1,304 | 1,315 | -10 | -0.8% | 1,137,300 |
| 2016/07/29 | 1,315 | 1,340 | 1,298 | 1,325 | +20 | +1.5% | 1,431,800 |
| 2016/07/28 | 1,311 | 1,320 | 1,296 | 1,305 | -15 | -1.1% | 755,000 |
| 2016/07/27 | 1,300 | 1,334 | 1,293 | 1,320 | +54 | +4.3% | 1,460,900 |
| 2016/07/26 | 1,268 | 1,276 | 1,255 | 1,266 | -24 | -1.9% | 1,140,700 |
| 2016/07/25 | 1,266 | 1,299 | 1,266 | 1,290 | +18 | +1.4% | 933,100 |
| 2016/07/22 | 1,252 | 1,277 | 1,247 | 1,272 | -23 | -1.8% | 1,381,300 |
| 2016/07/21 | 1,284 | 1,308 | 1,279 | 1,295 | +30 | +2.4% | 654,800 |
| 2016/07/20 | 1,253 | 1,268 | 1,245 | 1,265 | +4 | +0.3% | 715,400 |
| 2016/07/19 | 1,261 | 1,273 | 1,244 | 1,261 | +3 | +0.2% | 1,057,100 |
| 2016/07/15 | 1,233 | 1,262 | 1,225 | 1,258 | +30 | +2.4% | 1,566,400 |
| 2016/07/14 | 1,200 | 1,238 | 1,184 | 1,228 | +16 | +1.3% | 897,600 |
| 2016/07/13 | 1,204 | 1,224 | 1,200 | 1,212 | +43 | +3.7% | 1,100,300 |
| 2016/07/12 | 1,162 | 1,186 | 1,150 | 1,169 | +37 | +3.3% | 1,294,600 |
| 2016/07/11 | 1,120 | 1,136 | 1,109 | 1,132 | +50 | +4.6% | 591,500 |
| 2016/07/08 | 1,080 | 1,101 | 1,077 | 1,082 | +5 | +0.5% | 1,061,800 |
| 2016/07/07 | 1,074 | 1,089 | 1,066 | 1,077 | +5 | +0.5% | 966,500 |
| 2016/07/06 | 1,104 | 1,104 | 1,064 | 1,072 | -55 | -4.9% | 1,328,600 |
2001～
2050
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
