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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 1,765 | 1,793 | 1,745 | 1,790 | +38 | +2.2% | 955,300 |
| 2015/01/26 | 1,729 | 1,753 | 1,719 | 1,752 | -3 | -0.2% | 1,077,000 |
| 2015/01/23 | 1,765 | 1,771 | 1,742 | 1,755 | +2 | +0.1% | 1,016,500 |
| 2015/01/22 | 1,752 | 1,760 | 1,734 | 1,753 | -1 | -0.1% | 800,600 |
| 2015/01/21 | 1,774 | 1,774 | 1,740 | 1,754 | -17 | -1% | 759,800 |
| 2015/01/20 | 1,760 | 1,774 | 1,759 | 1,771 | +23 | +1.3% | 603,300 |
| 2015/01/19 | 1,713 | 1,754 | 1,696 | 1,748 | +61 | +3.6% | 1,323,700 |
| 2015/01/16 | 1,694 | 1,694 | 1,673 | 1,687 | -32 | -1.9% | 1,238,500 |
| 2015/01/15 | 1,742 | 1,753 | 1,703 | 1,719 | -42 | -2.4% | 1,600,300 |
| 2015/01/14 | 1,772 | 1,783 | 1,730 | 1,761 | -30 | -1.7% | 1,296,000 |
| 2015/01/13 | 1,772 | 1,794 | 1,741 | 1,791 | +5 | +0.3% | 1,062,700 |
| 2015/01/09 | 1,774 | 1,800 | 1,770 | 1,786 | +15 | +0.8% | 853,900 |
| 2015/01/08 | 1,783 | 1,798 | 1,766 | 1,771 | +8 | +0.5% | 946,800 |
| 2015/01/07 | 1,731 | 1,778 | 1,725 | 1,763 | +17 | +1% | 806,700 |
| 2015/01/06 | 1,774 | 1,780 | 1,741 | 1,746 | -54 | -3% | 1,223,800 |
| 2015/01/05 | 1,782 | 1,816 | 1,769 | 1,800 | +12 | +0.7% | 764,500 |
| 2014/12/30 | 1,800 | 1,802 | 1,785 | 1,788 | -17 | -0.9% | 753,800 |
| 2014/12/29 | 1,833 | 1,840 | 1,782 | 1,805 | -21 | -1.2% | 602,900 |
| 2014/12/26 | 1,811 | 1,828 | 1,803 | 1,826 | +23 | +1.3% | 509,600 |
| 2014/12/25 | 1,800 | 1,822 | 1,799 | 1,803 | -3 | -0.2% | 511,800 |
| 2014/12/24 | 1,824 | 1,832 | 1,796 | 1,806 | -9 | -0.5% | 837,000 |
| 2014/12/22 | 1,805 | 1,819 | 1,793 | 1,815 | +18 | +1% | 692,300 |
| 2014/12/19 | 1,800 | 1,809 | 1,792 | 1,797 | +26 | +1.5% | 1,164,300 |
| 2014/12/18 | 1,780 | 1,808 | 1,768 | 1,771 | +19 | +1.1% | 1,081,500 |
| 2014/12/17 | 1,729 | 1,761 | 1,722 | 1,752 | +18 | +1% | 759,600 |
| 2014/12/16 | 1,717 | 1,743 | 1,705 | 1,734 | -11 | -0.6% | 841,800 |
| 2014/12/15 | 1,760 | 1,771 | 1,736 | 1,745 | -53 | -2.9% | 956,000 |
| 2014/12/12 | 1,798 | 1,832 | 1,793 | 1,798 | +6 | +0.3% | 894,800 |
| 2014/12/11 | 1,764 | 1,798 | 1,753 | 1,792 | +9 | +0.5% | 874,200 |
| 2014/12/10 | 1,800 | 1,810 | 1,772 | 1,783 | -33 | -1.8% | 1,007,500 |
| 2014/12/09 | 1,817 | 1,830 | 1,807 | 1,816 | -19 | -1% | 594,600 |
| 2014/12/08 | 1,850 | 1,850 | 1,826 | 1,835 | -16 | -0.9% | 798,400 |
| 2014/12/05 | 1,841 | 1,853 | 1,818 | 1,851 | +1 | +0.1% | 896,300 |
| 2014/12/04 | 1,850 | 1,859 | 1,834 | 1,850 | +3 | +0.2% | 1,014,500 |
| 2014/12/03 | 1,815 | 1,850 | 1,814 | 1,847 | +41 | +2.3% | 1,187,700 |
| 2014/12/02 | 1,790 | 1,813 | 1,779 | 1,806 | +29 | +1.6% | 862,400 |
| 2014/12/01 | 1,772 | 1,794 | 1,763 | 1,777 | +14 | +0.8% | 648,100 |
| 2014/11/28 | 1,770 | 1,774 | 1,756 | 1,763 | +9 | +0.5% | 469,000 |
| 2014/11/27 | 1,764 | 1,769 | 1,746 | 1,754 | -6 | -0.3% | 669,700 |
| 2014/11/26 | 1,760 | 1,768 | 1,751 | 1,760 | -7 | -0.4% | 928,400 |
| 2014/11/25 | 1,765 | 1,779 | 1,755 | 1,767 | +30 | +1.7% | 1,329,400 |
| 2014/11/21 | 1,742 | 1,747 | 1,722 | 1,737 | +7 | +0.4% | 818,200 |
| 2014/11/20 | 1,749 | 1,749 | 1,723 | 1,730 | -6 | -0.3% | 727,600 |
| 2014/11/19 | 1,748 | 1,770 | 1,734 | 1,736 | -7 | -0.4% | 779,400 |
| 2014/11/18 | 1,716 | 1,746 | 1,715 | 1,743 | +48 | +2.8% | 759,800 |
| 2014/11/17 | 1,743 | 1,746 | 1,691 | 1,695 | -53 | -3% | 1,102,400 |
| 2014/11/14 | 1,748 | 1,752 | 1,729 | 1,748 | +20 | +1.2% | 950,900 |
| 2014/11/13 | 1,711 | 1,738 | 1,711 | 1,728 | +26 | +1.5% | 941,000 |
| 2014/11/12 | 1,725 | 1,739 | 1,698 | 1,702 | -11 | -0.6% | 1,112,400 |
| 2014/11/11 | 1,700 | 1,717 | 1,693 | 1,713 | +14 | +0.8% | 828,400 |
2501～
2550
件表示中 / 3683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 | 355,100円 | -0.1% | -21.8% | 1.13% | 19.83倍 | 1.01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 |
| 小糸製 | 173,800円 | -4.0% | -27.3% | 3.22% | 15.91倍 | 0.79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 |
| ローム | 124,800円 | -3.8% | - | 4.01% | - | 0.51倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| スタンレ電 | 263,900円 | +5.8% | +16.9% | 2.43% | 12.65倍 | 0.80倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 堀場製 | 926,200円 | +7.1% | +7.6% | 3.13% | 10.23倍 | 1.24倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
市場注目の銘柄
チャート関連のコラム
