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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,912 | 1,925 | 1,901 | 1,915 | -11 | -0.6% | 942,900 |
| 2013/12/19 | 1,945 | 1,967 | 1,910 | 1,926 | +9 | +0.5% | 1,310,300 |
| 2013/12/18 | 1,909 | 1,939 | 1,901 | 1,917 | +10 | +0.5% | 1,203,800 |
| 2013/12/17 | 1,894 | 1,915 | 1,886 | 1,907 | +25 | +1.3% | 1,436,800 |
| 2013/12/16 | 1,885 | 1,906 | 1,872 | 1,882 | -19 | -1% | 1,279,100 |
| 2013/12/13 | 1,905 | 1,914 | 1,881 | 1,901 | +6 | +0.3% | 1,434,400 |
| 2013/12/12 | 1,882 | 1,899 | 1,845 | 1,895 | -2 | -0.1% | 1,402,100 |
| 2013/12/11 | 1,888 | 1,927 | 1,874 | 1,897 | +24 | +1.3% | 2,152,800 |
| 2013/12/10 | 1,790 | 1,877 | 1,775 | 1,873 | +84 | +4.7% | 2,527,000 |
| 2013/12/09 | 1,749 | 1,795 | 1,747 | 1,789 | +67 | +3.9% | 1,471,600 |
| 2013/12/06 | 1,700 | 1,725 | 1,692 | 1,722 | +12 | +0.7% | 498,700 |
| 2013/12/05 | 1,725 | 1,747 | 1,703 | 1,710 | -13 | -0.8% | 975,000 |
| 2013/12/04 | 1,725 | 1,748 | 1,716 | 1,723 | -33 | -1.9% | 703,900 |
| 2013/12/03 | 1,750 | 1,763 | 1,741 | 1,756 | +2 | +0.1% | 633,700 |
| 2013/12/02 | 1,762 | 1,769 | 1,744 | 1,754 | +1 | +0.1% | 553,400 |
| 2013/11/29 | 1,765 | 1,770 | 1,742 | 1,753 | -9 | -0.5% | 602,100 |
| 2013/11/28 | 1,760 | 1,766 | 1,746 | 1,762 | +24 | +1.4% | 599,300 |
| 2013/11/27 | 1,749 | 1,754 | 1,731 | 1,738 | -13 | -0.7% | 546,100 |
| 2013/11/26 | 1,757 | 1,760 | 1,732 | 1,751 | -9 | -0.5% | 967,600 |
| 2013/11/25 | 1,765 | 1,765 | 1,735 | 1,760 | +11 | +0.6% | 660,700 |
| 2013/11/22 | 1,773 | 1,780 | 1,740 | 1,749 | +9 | +0.5% | 877,700 |
| 2013/11/21 | 1,702 | 1,746 | 1,702 | 1,740 | +39 | +2.3% | 1,100,000 |
| 2013/11/20 | 1,710 | 1,720 | 1,692 | 1,701 | -11 | -0.6% | 906,200 |
| 2013/11/19 | 1,736 | 1,740 | 1,704 | 1,712 | -24 | -1.4% | 996,100 |
| 2013/11/18 | 1,754 | 1,776 | 1,731 | 1,736 | -9 | -0.5% | 1,422,000 |
| 2013/11/15 | 1,679 | 1,759 | 1,679 | 1,745 | +84 | +5.1% | 2,290,000 |
| 2013/11/14 | 1,657 | 1,675 | 1,642 | 1,661 | +13 | +0.8% | 1,048,700 |
| 2013/11/13 | 1,643 | 1,670 | 1,633 | 1,648 | +4 | +0.2% | 860,000 |
| 2013/11/12 | 1,609 | 1,655 | 1,608 | 1,644 | +36 | +2.2% | 1,006,700 |
| 2013/11/11 | 1,634 | 1,648 | 1,593 | 1,608 | -14 | -0.9% | 1,223,800 |
| 2013/11/08 | 1,610 | 1,643 | 1,605 | 1,622 | +3 | +0.2% | 1,117,900 |
| 2013/11/07 | 1,635 | 1,640 | 1,595 | 1,619 | -41 | -2.5% | 2,332,300 |
| 2013/11/06 | 1,770 | 1,818 | 1,584 | 1,660 | -102 | -5.8% | 5,225,200 |
| 2013/11/05 | 1,780 | 1,809 | 1,724 | 1,762 | +101 | +6.1% | 3,400,700 |
| 2013/11/01 | 1,660 | 1,689 | 1,632 | 1,661 | -35 | -2.1% | 1,515,600 |
| 2013/10/31 | 1,681 | 1,723 | 1,681 | 1,696 | +15 | +0.9% | 1,364,700 |
| 2013/10/30 | 1,696 | 1,708 | 1,668 | 1,681 | +1 | +0.1% | 1,111,700 |
| 2013/10/29 | 1,666 | 1,684 | 1,650 | 1,680 | +2 | +0.1% | 923,300 |
| 2013/10/28 | 1,670 | 1,680 | 1,642 | 1,678 | +12 | +0.7% | 1,200,300 |
| 2013/10/25 | 1,669 | 1,683 | 1,662 | 1,666 | -3 | -0.2% | 723,100 |
| 2013/10/24 | 1,664 | 1,670 | 1,642 | 1,669 | -10 | -0.6% | 766,100 |
| 2013/10/23 | 1,698 | 1,716 | 1,679 | 1,679 | -14 | -0.8% | 926,500 |
| 2013/10/22 | 1,715 | 1,724 | 1,687 | 1,693 | -24 | -1.4% | 673,300 |
| 2013/10/21 | 1,705 | 1,730 | 1,679 | 1,717 | +18 | +1.1% | 1,098,300 |
| 2013/10/18 | 1,629 | 1,700 | 1,629 | 1,699 | +52 | +3.2% | 1,648,000 |
| 2013/10/17 | 1,617 | 1,657 | 1,614 | 1,647 | +51 | +3.2% | 1,422,000 |
| 2013/10/16 | 1,583 | 1,613 | 1,583 | 1,596 | +14 | +0.9% | 483,700 |
| 2013/10/15 | 1,601 | 1,604 | 1,572 | 1,582 | -11 | -0.7% | 515,800 |
| 2013/10/11 | 1,588 | 1,604 | 1,581 | 1,593 | +29 | +1.9% | 694,500 |
| 2013/10/10 | 1,544 | 1,576 | 1,534 | 1,564 | +26 | +1.7% | 982,700 |
2851～
2900
件表示中 / 3768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 | 705,800円 | +12.3% | +6.5% | 0.57% | 28.98倍 | 2.01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 |
| 横河電 | 425,800円 | -0.4% | -6.3% | 1.50% | 20.65倍 | 2.32倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| ミネベアミツミ | 254,700円 | -0.8% | +15.0% | 1.96% | 15.21倍 | 1.38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 |
| ローム | 210,600円 | -1.9% | - | 2.37% | 116.16倍 | 0.91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 |
| アズビル | 148,200円 | -1.1% | +0.1% | 1.75% | 24.23倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
