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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 1,550 | 1,573 | 1,534 | 1,562 | +39 | +2.6% | 938,700 |
| 2013/08/13 | 1,507 | 1,526 | 1,496 | 1,523 | +34 | +2.3% | 565,000 |
| 2013/08/12 | 1,458 | 1,518 | 1,450 | 1,489 | +31 | +2.1% | 940,900 |
| 2013/08/09 | 1,472 | 1,487 | 1,452 | 1,458 | -13 | -0.9% | 717,800 |
| 2013/08/08 | 1,490 | 1,518 | 1,466 | 1,471 | -21 | -1.4% | 962,200 |
| 2013/08/07 | 1,518 | 1,540 | 1,492 | 1,492 | -63 | -4.1% | 1,120,800 |
| 2013/08/06 | 1,538 | 1,588 | 1,525 | 1,555 | +40 | +2.6% | 1,465,200 |
| 2013/08/05 | 1,510 | 1,529 | 1,501 | 1,515 | -3 | -0.2% | 639,100 |
| 2013/08/02 | 1,604 | 1,608 | 1,487 | 1,518 | -50 | -3.2% | 2,751,000 |
| 2013/08/01 | 1,447 | 1,568 | 1,447 | 1,568 | +104 | +7.1% | 1,186,500 |
| 2013/07/31 | 1,477 | 1,489 | 1,446 | 1,464 | -16 | -1.1% | 961,200 |
| 2013/07/30 | 1,455 | 1,483 | 1,451 | 1,480 | +25 | +1.7% | 670,500 |
| 2013/07/29 | 1,494 | 1,494 | 1,450 | 1,455 | -62 | -4.1% | 1,035,400 |
| 2013/07/26 | 1,548 | 1,554 | 1,511 | 1,517 | -62 | -3.9% | 1,014,600 |
| 2013/07/25 | 1,600 | 1,612 | 1,572 | 1,579 | -24 | -1.5% | 655,000 |
| 2013/07/24 | 1,579 | 1,613 | 1,575 | 1,603 | +31 | +2% | 1,145,200 |
| 2013/07/23 | 1,547 | 1,576 | 1,547 | 1,572 | +21 | +1.4% | 723,200 |
| 2013/07/22 | 1,592 | 1,595 | 1,542 | 1,551 | -23 | -1.5% | 1,306,400 |
| 2013/07/19 | 1,650 | 1,654 | 1,565 | 1,574 | -66 | -4% | 1,688,800 |
| 2013/07/18 | 1,603 | 1,641 | 1,597 | 1,640 | +17 | +1% | 980,600 |
| 2013/07/17 | 1,633 | 1,648 | 1,615 | 1,623 | -25 | -1.5% | 911,900 |
| 2013/07/16 | 1,642 | 1,653 | 1,634 | 1,648 | +21 | +1.3% | 917,500 |
| 2013/07/12 | 1,600 | 1,632 | 1,600 | 1,627 | +27 | +1.7% | 858,500 |
| 2013/07/11 | 1,594 | 1,620 | 1,588 | 1,600 | -1 | -0.1% | 834,500 |
| 2013/07/10 | 1,632 | 1,636 | 1,589 | 1,601 | -12 | -0.7% | 744,000 |
| 2013/07/09 | 1,620 | 1,624 | 1,567 | 1,613 | +18 | +1.1% | 1,310,000 |
| 2013/07/08 | 1,645 | 1,648 | 1,590 | 1,595 | -12 | -0.7% | 855,100 |
| 2013/07/05 | 1,568 | 1,613 | 1,564 | 1,607 | +56 | +3.6% | 1,202,900 |
| 2013/07/04 | 1,579 | 1,598 | 1,546 | 1,551 | -35 | -2.2% | 960,600 |
| 2013/07/03 | 1,589 | 1,602 | 1,579 | 1,586 | -2 | -0.1% | 724,000 |
| 2013/07/02 | 1,574 | 1,588 | 1,560 | 1,588 | +30 | +1.9% | 729,000 |
| 2013/07/01 | 1,570 | 1,570 | 1,524 | 1,558 | +11 | +0.7% | 828,800 |
| 2013/06/28 | 1,515 | 1,563 | 1,511 | 1,547 | +58 | +3.9% | 1,735,900 |
| 2013/06/27 | 1,486 | 1,492 | 1,455 | 1,489 | +31 | +2.1% | 1,381,200 |
| 2013/06/26 | 1,475 | 1,484 | 1,442 | 1,458 | +1 | +0.1% | 952,800 |
| 2013/06/25 | 1,468 | 1,485 | 1,436 | 1,457 | -10 | -0.7% | 876,900 |
| 2013/06/24 | 1,511 | 1,515 | 1,464 | 1,467 | -15 | -1% | 1,230,100 |
| 2013/06/21 | 1,392 | 1,482 | 1,381 | 1,482 | +37 | +2.6% | 1,994,500 |
| 2013/06/20 | 1,470 | 1,488 | 1,438 | 1,445 | -34 | -2.3% | 1,863,000 |
| 2013/06/19 | 1,486 | 1,497 | 1,464 | 1,479 | +23 | +1.6% | 1,309,900 |
| 2013/06/18 | 1,474 | 1,479 | 1,447 | 1,456 | -2 | -0.1% | 960,700 |
| 2013/06/17 | 1,405 | 1,463 | 1,392 | 1,458 | +48 | +3.4% | 972,900 |
| 2013/06/14 | 1,470 | 1,484 | 1,382 | 1,410 | -11 | -0.8% | 2,801,900 |
| 2013/06/13 | 1,480 | 1,480 | 1,415 | 1,421 | -84 | -5.6% | 1,877,300 |
| 2013/06/12 | 1,461 | 1,519 | 1,447 | 1,505 | +13 | +0.9% | 1,848,900 |
| 2013/06/11 | 1,562 | 1,571 | 1,489 | 1,492 | -88 | -5.6% | 3,036,900 |
| 2013/06/10 | 1,555 | 1,587 | 1,550 | 1,580 | +65 | +4.3% | 1,624,400 |
| 2013/06/07 | 1,508 | 1,550 | 1,467 | 1,515 | -28 | -1.8% | 1,234,200 |
| 2013/06/06 | 1,545 | 1,598 | 1,534 | 1,543 | -35 | -2.2% | 1,703,800 |
| 2013/06/05 | 1,640 | 1,651 | 1,578 | 1,578 | -75 | -4.5% | 1,350,900 |
2851～
2900
件表示中 / 3680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 | 369,700円 | -0.1% | -21.8% | 1.08% | 20.65倍 | 1.05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 | 1,522,500円 | +14.8% | +16.1% | 3.22% | 16.10倍 | 1.39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 |
| 小糸製 | 173,600円 | -4.0% | -27.3% | 3.23% | 15.89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 | 128,700円 | -3.8% | - | 3.89% | - | 0.52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% | 12.66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 |
市場注目の銘柄
チャート関連のコラム
