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 |
|---|---|---|---|---|---|---|---|
| 2013/06/04 | 1,580 | 1,664 | 1,576 | 1,653 | +42 | +2.6% | 1,696,000 |
| 2013/06/03 | 1,582 | 1,659 | 1,572 | 1,611 | -5 | -0.3% | 1,378,400 |
| 2013/05/31 | 1,678 | 1,684 | 1,616 | 1,616 | -37 | -2.2% | 1,480,500 |
| 2013/05/30 | 1,661 | 1,700 | 1,642 | 1,653 | -45 | -2.7% | 1,093,200 |
| 2013/05/29 | 1,744 | 1,744 | 1,693 | 1,698 | -6 | -0.4% | 1,004,000 |
| 2013/05/28 | 1,648 | 1,718 | 1,633 | 1,704 | +29 | +1.7% | 1,320,700 |
| 2013/05/27 | 1,750 | 1,755 | 1,672 | 1,675 | -100 | -5.6% | 1,489,000 |
| 2013/05/24 | 1,801 | 1,850 | 1,710 | 1,775 | +14 | +0.8% | 2,251,800 |
| 2013/05/23 | 1,950 | 1,968 | 1,761 | 1,761 | -192 | -9.8% | 2,503,700 |
| 2013/05/22 | 1,983 | 1,996 | 1,935 | 1,953 | +10 | +0.5% | 1,788,600 |
| 2013/05/21 | 1,888 | 1,959 | 1,866 | 1,943 | +55 | +2.9% | 1,482,900 |
| 2013/05/20 | 1,840 | 1,896 | 1,831 | 1,888 | +66 | +3.6% | 1,739,200 |
| 2013/05/17 | 1,805 | 1,830 | 1,774 | 1,822 | +10 | +0.6% | 1,353,200 |
| 2013/05/16 | 1,835 | 1,837 | 1,779 | 1,812 | -4 | -0.2% | 1,271,700 |
| 2013/05/15 | 1,800 | 1,839 | 1,795 | 1,816 | +38 | +2.1% | 1,429,200 |
| 2013/05/14 | 1,790 | 1,810 | 1,777 | 1,778 | -20 | -1.1% | 1,215,000 |
| 2013/05/13 | 1,810 | 1,835 | 1,787 | 1,798 | +10 | +0.6% | 1,268,800 |
| 2013/05/10 | 1,748 | 1,795 | 1,744 | 1,788 | +80 | +4.7% | 1,494,800 |
| 2013/05/09 | 1,777 | 1,777 | 1,707 | 1,708 | -64 | -3.6% | 1,406,300 |
| 2013/05/08 | 1,721 | 1,801 | 1,715 | 1,772 | +58 | +3.4% | 2,144,700 |
| 2013/05/07 | 1,719 | 1,729 | 1,709 | 1,714 | +60 | +3.6% | 1,260,900 |
| 2013/05/02 | 1,645 | 1,683 | 1,625 | 1,654 | -18 | -1.1% | 1,226,700 |
| 2013/05/01 | 1,721 | 1,724 | 1,664 | 1,672 | -33 | -1.9% | 1,379,600 |
| 2013/04/30 | 1,660 | 1,725 | 1,640 | 1,705 | +82 | +5.1% | 2,907,100 |
| 2013/04/26 | 1,710 | 1,711 | 1,606 | 1,623 | -72 | -4.2% | 2,975,600 |
| 2013/04/25 | 1,699 | 1,700 | 1,671 | 1,695 | +19 | +1.1% | 1,696,000 |
| 2013/04/24 | 1,638 | 1,685 | 1,635 | 1,676 | +65 | +4% | 2,497,900 |
| 2013/04/23 | 1,580 | 1,616 | 1,571 | 1,611 | +29 | +1.8% | 1,792,000 |
| 2013/04/22 | 1,551 | 1,616 | 1,550 | 1,582 | +77 | +5.1% | 2,878,300 |
| 2013/04/19 | 1,478 | 1,515 | 1,477 | 1,505 | +35 | +2.4% | 1,368,700 |
| 2013/04/18 | 1,482 | 1,491 | 1,459 | 1,470 | -32 | -2.1% | 1,100,300 |
| 2013/04/17 | 1,492 | 1,507 | 1,475 | 1,502 | +12 | +0.8% | 1,142,100 |
| 2013/04/16 | 1,480 | 1,508 | 1,475 | 1,490 | -22 | -1.5% | 1,749,900 |
| 2013/04/15 | 1,529 | 1,532 | 1,495 | 1,512 | -36 | -2.3% | 1,404,500 |
| 2013/04/12 | 1,572 | 1,580 | 1,522 | 1,548 | -23 | -1.5% | 1,445,200 |
| 2013/04/11 | 1,537 | 1,577 | 1,535 | 1,571 | +67 | +4.5% | 2,799,000 |
| 2013/04/10 | 1,460 | 1,509 | 1,454 | 1,504 | +50 | +3.4% | 2,306,000 |
| 2013/04/09 | 1,491 | 1,493 | 1,440 | 1,454 | -7 | -0.5% | 1,204,500 |
| 2013/04/08 | 1,450 | 1,480 | 1,439 | 1,461 | +65 | +4.7% | 2,200,900 |
| 2013/04/05 | 1,490 | 1,494 | 1,388 | 1,396 | +11 | +0.8% | 2,660,300 |
| 2013/04/04 | 1,361 | 1,385 | 1,320 | 1,385 | ±0 | ±0% | 1,375,700 |
| 2013/04/03 | 1,391 | 1,400 | 1,375 | 1,385 | +5 | +0.4% | 872,600 |
| 2013/04/02 | 1,411 | 1,413 | 1,366 | 1,380 | -55 | -3.8% | 1,166,900 |
| 2013/04/01 | 1,458 | 1,483 | 1,435 | 1,435 | -31 | -2.1% | 850,600 |
| 2013/03/29 | 1,487 | 1,491 | 1,449 | 1,466 | ±0 | ±0% | 1,001,400 |
| 2013/03/28 | 1,498 | 1,499 | 1,449 | 1,466 | -30 | -2% | 855,100 |
| 2013/03/27 | 1,480 | 1,503 | 1,472 | 1,496 | +16 | +1.1% | 674,300 |
| 2013/03/26 | 1,478 | 1,506 | 1,477 | 1,480 | +3 | +0.2% | 1,249,200 |
| 2013/03/25 | 1,491 | 1,501 | 1,477 | 1,477 | -10 | -0.7% | 983,200 |
| 2013/03/22 | 1,502 | 1,510 | 1,485 | 1,487 | -15 | -1% | 973,200 |
2901～
2950
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
