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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 6,599 | 6,700 | 6,522 | 6,635 | +83 | +1.3% | 1,367,900 |
| 2024/03/26 | 6,537 | 6,600 | 6,485 | 6,552 | -44 | -0.7% | 1,318,400 |
| 2024/03/25 | 6,622 | 6,715 | 6,546 | 6,596 | -34 | -0.5% | 1,098,100 |
| 2024/03/22 | 6,675 | 6,696 | 6,507 | 6,630 | -75 | -1.1% | 1,898,000 |
| 2024/03/21 | 6,819 | 6,918 | 6,662 | 6,705 | +38 | +0.6% | 1,808,400 |
| 2024/03/19 | 6,759 | 6,850 | 6,575 | 6,667 | -292 | -4.2% | 2,638,400 |
| 2024/03/18 | 6,634 | 6,959 | 6,630 | 6,959 | +325 | +4.9% | 1,534,200 |
| 2024/03/15 | 6,521 | 6,661 | 6,507 | 6,634 | +78 | +1.2% | 1,347,600 |
| 2024/03/14 | 6,551 | 6,613 | 6,455 | 6,556 | -58 | -0.9% | 1,468,700 |
| 2024/03/13 | 6,850 | 6,875 | 6,536 | 6,614 | -143 | -2.1% | 1,516,100 |
| 2024/03/12 | 6,672 | 6,758 | 6,556 | 6,757 | -16 | -0.2% | 1,929,400 |
| 2024/03/11 | 6,710 | 6,824 | 6,704 | 6,773 | -232 | -3.3% | 1,574,800 |
| 2024/03/08 | 6,865 | 7,112 | 6,854 | 7,005 | +103 | +1.5% | 1,647,700 |
| 2024/03/07 | 7,240 | 7,247 | 6,902 | 6,902 | -292 | -4.1% | 1,922,200 |
| 2024/03/06 | 7,120 | 7,225 | 7,040 | 7,194 | -58 | -0.8% | 1,594,500 |
| 2024/03/05 | 6,931 | 7,260 | 6,911 | 7,252 | +250 | +3.6% | 2,151,100 |
| 2024/03/04 | 7,096 | 7,160 | 6,900 | 7,002 | +48 | +0.7% | 2,491,300 |
| 2024/03/01 | 7,001 | 7,055 | 6,898 | 6,954 | +53 | +0.8% | 2,310,500 |
| 2024/02/29 | 6,700 | 6,915 | 6,639 | 6,901 | -173 | -2.4% | 5,085,000 |
| 2024/02/28 | 7,255 | 7,260 | 7,039 | 7,074 | -187 | -2.6% | 1,826,100 |
| 2024/02/27 | 7,582 | 7,661 | 7,151 | 7,261 | -254 | -3.4% | 3,113,500 |
| 2024/02/26 | 7,558 | 7,617 | 7,515 | 7,515 | +26 | +0.3% | 1,404,500 |
| 2024/02/22 | 7,726 | 7,782 | 7,349 | 7,489 | +130 | +1.8% | 2,619,400 |
| 2024/02/21 | 7,275 | 7,432 | 7,221 | 7,359 | +9 | +0.1% | 1,286,200 |
| 2024/02/20 | 7,190 | 7,410 | 7,170 | 7,350 | +193 | +2.7% | 1,735,700 |
| 2024/02/19 | 7,250 | 7,250 | 6,990 | 7,157 | -93 | -1.3% | 1,888,200 |
| 2024/02/16 | 7,229 | 7,380 | 7,090 | 7,250 | -87 | -1.2% | 2,374,100 |
| 2024/02/15 | 7,585 | 7,585 | 7,335 | 7,337 | -178 | -2.4% | 1,240,600 |
| 2024/02/14 | 7,476 | 7,537 | 7,413 | 7,515 | -76 | -1% | 1,318,500 |
| 2024/02/13 | 7,520 | 7,626 | 7,465 | 7,591 | +202 | +2.7% | 1,326,700 |
| 2024/02/09 | 7,400 | 7,464 | 7,370 | 7,389 | -11 | -0.1% | 1,120,400 |
| 2024/02/08 | 7,264 | 7,410 | 7,197 | 7,400 | +178 | +2.5% | 1,444,500 |
| 2024/02/07 | 7,130 | 7,244 | 7,103 | 7,222 | +76 | +1.1% | 1,504,400 |
| 2024/02/06 | 7,280 | 7,298 | 7,096 | 7,146 | -25 | -0.3% | 2,130,000 |
| 2024/02/05 | 7,440 | 7,475 | 7,103 | 7,171 | -209 | -2.8% | 2,382,400 |
| 2024/02/02 | 7,377 | 7,698 | 7,340 | 7,380 | -187 | -2.5% | 3,652,100 |
| 2024/02/01 | 7,394 | 7,619 | 7,272 | 7,567 | +23 | +0.3% | 3,157,000 |
| 2024/01/31 | 7,424 | 7,544 | 7,388 | 7,544 | -180 | -2.3% | 2,025,200 |
| 2024/01/30 | 7,647 | 7,757 | 7,599 | 7,724 | +63 | +0.8% | 1,110,200 |
| 2024/01/29 | 7,459 | 7,712 | 7,357 | 7,661 | +196 | +2.6% | 1,937,300 |
| 2024/01/26 | 7,522 | 7,657 | 7,464 | 7,465 | -421 | -5.3% | 2,798,900 |
| 2024/01/25 | 7,906 | 7,947 | 7,804 | 7,886 | +18 | +0.2% | 1,096,100 |
| 2024/01/24 | 8,040 | 8,042 | 7,771 | 7,868 | -174 | -2.2% | 1,813,500 |
| 2024/01/23 | 8,079 | 8,284 | 8,012 | 8,042 | +53 | +0.7% | 1,848,700 |
| 2024/01/22 | 8,184 | 8,216 | 7,976 | 7,989 | -85 | -1.1% | 1,903,600 |
| 2024/01/19 | 8,200 | 8,209 | 7,936 | 8,074 | +330 | +4.3% | 2,242,500 |
| 2024/01/18 | 7,721 | 7,758 | 7,606 | 7,744 | +82 | +1.1% | 1,723,300 |
| 2024/01/17 | 7,900 | 7,950 | 7,607 | 7,662 | -372 | -4.6% | 3,676,700 |
| 2024/01/16 | 8,302 | 8,338 | 8,019 | 8,034 | -325 | -3.9% | 2,190,800 |
| 2024/01/15 | 8,137 | 8,359 | 8,085 | 8,359 | +270 | +3.3% | 1,407,800 |
251～
300
件表示中 / 3673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 | 365,600円 | -0.1% | -21.8% | 1.09% | 20.42倍 | 1.04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 | 1,588,500円 | +14.8% | +16.1% | 3.08% | 16.80倍 | 1.45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 |
| シャープ | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| 小糸製 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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 |
| ＫＯＫＵＳＡＩ | 210,500円 | +31.6% | +68.4% | 1.71% | 14.71倍 | 2.68倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
市場注目の銘柄
チャート関連のコラム
