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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 2,003 | 2,005 | 1,963 | 1,967 | -42 | -2.1% | 1,491,900 |
| 2015/11/25 | 1,992 | 2,013 | 1,978 | 2,009 | +10 | +0.5% | 1,439,600 |
| 2015/11/24 | 2,050 | 2,055 | 1,981 | 1,999 | -51 | -2.5% | 3,110,900 |
| 2015/11/20 | 1,970 | 2,059 | 1,967 | 2,050 | +83 | +4.2% | 2,185,300 |
| 2015/11/19 | 1,987 | 2,000 | 1,950 | 1,967 | -3 | -0.2% | 1,270,300 |
| 2015/11/18 | 1,950 | 1,995 | 1,950 | 1,970 | +30 | +1.5% | 1,649,600 |
| 2015/11/17 | 1,884 | 1,948 | 1,884 | 1,940 | +72 | +3.9% | 1,732,600 |
| 2015/11/16 | 1,824 | 1,873 | 1,810 | 1,868 | +12 | +0.6% | 1,694,100 |
| 2015/11/13 | 1,830 | 1,875 | 1,830 | 1,856 | -13 | -0.7% | 2,275,800 |
| 2015/11/12 | 1,841 | 1,872 | 1,837 | 1,869 | +28 | +1.5% | 1,749,700 |
| 2015/11/11 | 1,855 | 1,873 | 1,840 | 1,841 | -37 | -2% | 2,101,200 |
| 2015/11/10 | 1,860 | 1,882 | 1,853 | 1,878 | -14 | -0.7% | 1,198,900 |
| 2015/11/09 | 1,876 | 1,908 | 1,863 | 1,892 | +34 | +1.8% | 1,835,100 |
| 2015/11/06 | 1,866 | 1,869 | 1,837 | 1,858 | -2 | -0.1% | 1,451,800 |
| 2015/11/05 | 1,870 | 1,888 | 1,855 | 1,860 | -8 | -0.4% | 1,660,200 |
| 2015/11/04 | 1,839 | 1,884 | 1,821 | 1,868 | +57 | +3.1% | 3,189,200 |
| 2015/11/02 | 1,811 | 1,894 | 1,771 | 1,811 | +133 | +7.9% | 6,318,500 |
| 2015/10/30 | 1,697 | 1,704 | 1,666 | 1,678 | -17 | -1% | 1,432,500 |
| 2015/10/29 | 1,715 | 1,731 | 1,694 | 1,695 | -5 | -0.3% | 1,747,300 |
| 2015/10/28 | 1,711 | 1,732 | 1,688 | 1,700 | ±0 | ±0% | 761,400 |
| 2015/10/27 | 1,758 | 1,762 | 1,695 | 1,700 | -58 | -3.3% | 1,645,500 |
| 2015/10/26 | 1,738 | 1,772 | 1,722 | 1,758 | +23 | +1.3% | 1,404,900 |
| 2015/10/23 | 1,730 | 1,768 | 1,730 | 1,735 | +29 | +1.7% | 1,322,500 |
| 2015/10/22 | 1,694 | 1,727 | 1,694 | 1,706 | +6 | +0.4% | 1,067,200 |
| 2015/10/21 | 1,660 | 1,707 | 1,654 | 1,700 | +49 | +3% | 1,571,000 |
| 2015/10/20 | 1,650 | 1,662 | 1,639 | 1,651 | +11 | +0.7% | 1,535,500 |
| 2015/10/19 | 1,659 | 1,670 | 1,627 | 1,640 | -20 | -1.2% | 1,394,700 |
| 2015/10/16 | 1,683 | 1,704 | 1,651 | 1,660 | -14 | -0.8% | 1,762,400 |
| 2015/10/15 | 1,660 | 1,688 | 1,649 | 1,674 | +7 | +0.4% | 1,056,600 |
| 2015/10/14 | 1,707 | 1,720 | 1,658 | 1,667 | -52 | -3% | 1,170,300 |
| 2015/10/13 | 1,709 | 1,740 | 1,709 | 1,719 | -31 | -1.8% | 1,238,500 |
| 2015/10/09 | 1,700 | 1,755 | 1,699 | 1,750 | +67 | +4% | 1,381,000 |
| 2015/10/08 | 1,681 | 1,714 | 1,668 | 1,683 | +14 | +0.8% | 965,000 |
| 2015/10/07 | 1,618 | 1,677 | 1,618 | 1,669 | +42 | +2.6% | 1,239,000 |
| 2015/10/06 | 1,654 | 1,656 | 1,622 | 1,627 | +11 | +0.7% | 761,900 |
| 2015/10/05 | 1,620 | 1,635 | 1,607 | 1,616 | +16 | +1% | 846,600 |
| 2015/10/02 | 1,567 | 1,604 | 1,551 | 1,600 | +15 | +0.9% | 899,300 |
| 2015/10/01 | 1,558 | 1,598 | 1,557 | 1,585 | +22 | +1.4% | 1,207,900 |
| 2015/09/30 | 1,550 | 1,571 | 1,545 | 1,563 | +61 | +4.1% | 1,505,400 |
| 2015/09/29 | 1,561 | 1,570 | 1,489 | 1,502 | -59 | -3.8% | 2,399,000 |
| 2015/09/28 | 1,596 | 1,606 | 1,552 | 1,561 | -12 | -0.8% | 1,500,500 |
| 2015/09/25 | 1,562 | 1,586 | 1,552 | 1,573 | +22 | +1.4% | 1,998,300 |
| 2015/09/24 | 1,690 | 1,700 | 1,550 | 1,551 | -132 | -7.8% | 4,279,100 |
| 2015/09/18 | 1,707 | 1,717 | 1,666 | 1,683 | -41 | -2.4% | 1,454,200 |
| 2015/09/17 | 1,704 | 1,752 | 1,703 | 1,724 | +21 | +1.2% | 718,800 |
| 2015/09/16 | 1,696 | 1,726 | 1,676 | 1,703 | +9 | +0.5% | 1,005,300 |
| 2015/09/15 | 1,718 | 1,753 | 1,694 | 1,694 | -9 | -0.5% | 840,000 |
| 2015/09/14 | 1,715 | 1,732 | 1,695 | 1,703 | ±0 | ±0% | 941,300 |
| 2015/09/11 | 1,753 | 1,759 | 1,698 | 1,703 | -10 | -0.6% | 1,097,200 |
| 2015/09/10 | 1,692 | 1,718 | 1,687 | 1,713 | -19 | -1.1% | 684,100 |
2351～
2400
件表示中 / 3738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 | 643,500円 | +11.0% | -8.1% | 0.62% | 32.09倍 | 1.83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 |
| 富士電機 | 665,400円 | +1.5% | -1.9% | 2.40% | 12.10倍 | 1.42倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 219,300円 | -2.2% | +2.9% | 2.05% | 14.68倍 | 1.18倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| オムロン | 404,000円 | +2.3% | +69.0% | 2.57% | 27.43倍 | 1.03倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| 安川電 | 291,900円 | -4.2% | -42.0% | 2.33% | 22.94倍 | 1.76倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
市場注目の銘柄
チャート関連のコラム
