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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,495 | 1,505 | 1,465 | 1,476 | +2 | +0.1% | 816,800 |
| 2016/04/19 | 1,450 | 1,475 | 1,448 | 1,474 | +54 | +3.8% | 1,125,200 |
| 2016/04/18 | 1,394 | 1,433 | 1,392 | 1,420 | -50 | -3.4% | 1,264,100 |
| 2016/04/15 | 1,461 | 1,492 | 1,459 | 1,470 | -20 | -1.3% | 1,048,100 |
| 2016/04/14 | 1,488 | 1,509 | 1,472 | 1,490 | +29 | +2% | 1,448,900 |
| 2016/04/13 | 1,443 | 1,465 | 1,419 | 1,461 | +48 | +3.4% | 1,886,500 |
| 2016/04/12 | 1,338 | 1,428 | 1,331 | 1,413 | +64 | +4.7% | 1,534,600 |
| 2016/04/11 | 1,336 | 1,350 | 1,302 | 1,349 | +1 | +0.1% | 1,298,800 |
| 2016/04/08 | 1,267 | 1,368 | 1,255 | 1,348 | +51 | +3.9% | 1,583,800 |
| 2016/04/07 | 1,300 | 1,315 | 1,267 | 1,297 | -5 | -0.4% | 1,005,400 |
| 2016/04/06 | 1,293 | 1,323 | 1,290 | 1,302 | +8 | +0.6% | 799,400 |
| 2016/04/05 | 1,330 | 1,344 | 1,292 | 1,294 | -43 | -3.2% | 1,633,600 |
| 2016/04/04 | 1,310 | 1,354 | 1,310 | 1,337 | +26 | +2% | 1,257,500 |
| 2016/04/01 | 1,367 | 1,371 | 1,305 | 1,311 | -65 | -4.7% | 1,307,900 |
| 2016/03/31 | 1,385 | 1,408 | 1,372 | 1,376 | +4 | +0.3% | 1,242,700 |
| 2016/03/30 | 1,387 | 1,389 | 1,348 | 1,372 | -14 | -1% | 1,318,900 |
| 2016/03/29 | 1,375 | 1,389 | 1,360 | 1,386 | +2 | +0.1% | 981,500 |
| 2016/03/28 | 1,396 | 1,399 | 1,366 | 1,384 | +11 | +0.8% | 1,109,800 |
| 2016/03/25 | 1,353 | 1,376 | 1,336 | 1,373 | +34 | +2.5% | 1,028,000 |
| 2016/03/24 | 1,368 | 1,377 | 1,331 | 1,339 | -37 | -2.7% | 1,650,700 |
| 2016/03/23 | 1,413 | 1,416 | 1,366 | 1,376 | -29 | -2.1% | 1,037,300 |
| 2016/03/22 | 1,406 | 1,412 | 1,383 | 1,405 | +17 | +1.2% | 1,444,000 |
| 2016/03/18 | 1,410 | 1,421 | 1,374 | 1,388 | -30 | -2.1% | 1,104,500 |
| 2016/03/17 | 1,430 | 1,438 | 1,406 | 1,418 | -26 | -1.8% | 1,322,400 |
| 2016/03/16 | 1,440 | 1,452 | 1,428 | 1,444 | -9 | -0.6% | 489,000 |
| 2016/03/15 | 1,469 | 1,492 | 1,451 | 1,453 | -18 | -1.2% | 866,000 |
| 2016/03/14 | 1,467 | 1,481 | 1,452 | 1,471 | +25 | +1.7% | 621,800 |
| 2016/03/11 | 1,438 | 1,458 | 1,421 | 1,446 | -9 | -0.6% | 1,288,200 |
| 2016/03/10 | 1,458 | 1,462 | 1,438 | 1,455 | +19 | +1.3% | 764,700 |
| 2016/03/09 | 1,440 | 1,448 | 1,395 | 1,436 | -37 | -2.5% | 1,477,000 |
| 2016/03/08 | 1,475 | 1,502 | 1,454 | 1,473 | -20 | -1.3% | 662,800 |
| 2016/03/07 | 1,493 | 1,507 | 1,483 | 1,493 | ±0 | ±0% | 577,100 |
| 2016/03/04 | 1,458 | 1,514 | 1,458 | 1,493 | +35 | +2.4% | 978,500 |
| 2016/03/03 | 1,429 | 1,467 | 1,429 | 1,458 | +16 | +1.1% | 955,800 |
| 2016/03/02 | 1,422 | 1,455 | 1,419 | 1,442 | +57 | +4.1% | 1,053,100 |
| 2016/03/01 | 1,369 | 1,393 | 1,335 | 1,385 | +14 | +1% | 998,100 |
| 2016/02/29 | 1,389 | 1,422 | 1,371 | 1,371 | +6 | +0.4% | 1,214,100 |
| 2016/02/26 | 1,368 | 1,385 | 1,362 | 1,365 | +6 | +0.4% | 698,900 |
| 2016/02/25 | 1,354 | 1,380 | 1,351 | 1,359 | +4 | +0.3% | 1,178,600 |
| 2016/02/24 | 1,349 | 1,365 | 1,328 | 1,355 | -3 | -0.2% | 1,363,100 |
| 2016/02/23 | 1,363 | 1,392 | 1,351 | 1,358 | +5 | +0.4% | 870,700 |
| 2016/02/22 | 1,323 | 1,367 | 1,318 | 1,353 | +26 | +2% | 1,291,500 |
| 2016/02/19 | 1,340 | 1,358 | 1,310 | 1,327 | -28 | -2.1% | 1,016,100 |
| 2016/02/18 | 1,352 | 1,374 | 1,346 | 1,355 | +26 | +2% | 1,222,100 |
| 2016/02/17 | 1,320 | 1,354 | 1,307 | 1,329 | +3 | +0.2% | 1,986,600 |
| 2016/02/16 | 1,315 | 1,365 | 1,294 | 1,326 | +36 | +2.8% | 1,756,800 |
| 2016/02/15 | 1,276 | 1,306 | 1,275 | 1,290 | +54 | +4.4% | 1,496,300 |
| 2016/02/12 | 1,234 | 1,305 | 1,223 | 1,236 | -25 | -2% | 3,271,700 |
| 2016/02/10 | 1,297 | 1,313 | 1,255 | 1,261 | -29 | -2.2% | 2,497,400 |
| 2016/02/09 | 1,349 | 1,351 | 1,284 | 1,290 | -93 | -6.7% | 1,876,500 |
2101～
2150
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
