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 |
|---|---|---|---|---|---|---|---|
| 2012/08/06 | 1,340 | 1,342 | 1,309 | 1,311 | +10 | +0.8% | 971,700 |
| 2012/08/03 | 1,320 | 1,329 | 1,294 | 1,301 | -42 | -3.1% | 1,730,800 |
| 2012/08/02 | 1,323 | 1,353 | 1,295 | 1,343 | +104 | +8.4% | 2,926,000 |
| 2012/08/01 | 1,271 | 1,271 | 1,234 | 1,239 | -45 | -3.5% | 1,107,400 |
| 2012/07/31 | 1,234 | 1,290 | 1,218 | 1,284 | +35 | +2.8% | 1,227,900 |
| 2012/07/30 | 1,272 | 1,284 | 1,236 | 1,249 | +7 | +0.6% | 879,100 |
| 2012/07/27 | 1,238 | 1,244 | 1,217 | 1,242 | +44 | +3.7% | 845,000 |
| 2012/07/26 | 1,172 | 1,204 | 1,156 | 1,198 | +26 | +2.2% | 1,324,600 |
| 2012/07/25 | 1,223 | 1,224 | 1,156 | 1,172 | -81 | -6.5% | 2,347,900 |
| 2012/07/24 | 1,240 | 1,256 | 1,230 | 1,253 | +1 | +0.1% | 1,020,100 |
| 2012/07/23 | 1,268 | 1,284 | 1,250 | 1,252 | -34 | -2.6% | 903,300 |
| 2012/07/20 | 1,318 | 1,322 | 1,283 | 1,286 | -60 | -4.5% | 1,490,800 |
| 2012/07/19 | 1,300 | 1,352 | 1,293 | 1,346 | +75 | +5.9% | 2,158,200 |
| 2012/07/18 | 1,290 | 1,310 | 1,269 | 1,271 | +3 | +0.2% | 2,314,300 |
| 2012/07/17 | 1,322 | 1,324 | 1,257 | 1,268 | -56 | -4.2% | 2,603,500 |
| 2012/07/13 | 1,317 | 1,337 | 1,306 | 1,324 | -9 | -0.7% | 1,123,100 |
| 2012/07/12 | 1,363 | 1,363 | 1,328 | 1,333 | -25 | -1.8% | 948,500 |
| 2012/07/11 | 1,400 | 1,401 | 1,352 | 1,358 | -36 | -2.6% | 1,012,900 |
| 2012/07/10 | 1,447 | 1,450 | 1,389 | 1,394 | -47 | -3.3% | 1,414,700 |
| 2012/07/09 | 1,454 | 1,463 | 1,433 | 1,441 | -20 | -1.4% | 883,700 |
| 2012/07/06 | 1,471 | 1,472 | 1,449 | 1,461 | -1 | -0.1% | 812,600 |
| 2012/07/05 | 1,436 | 1,470 | 1,431 | 1,462 | +21 | +1.5% | 1,030,100 |
| 2012/07/04 | 1,453 | 1,463 | 1,438 | 1,441 | +7 | +0.5% | 850,600 |
| 2012/07/03 | 1,421 | 1,446 | 1,421 | 1,434 | +10 | +0.7% | 827,300 |
| 2012/07/02 | 1,454 | 1,460 | 1,422 | 1,424 | -1 | -0.1% | 833,200 |
| 2012/06/29 | 1,390 | 1,433 | 1,381 | 1,425 | +34 | +2.4% | 1,409,900 |
| 2012/06/28 | 1,417 | 1,418 | 1,378 | 1,391 | +1 | +0.1% | 902,600 |
| 2012/06/27 | 1,409 | 1,410 | 1,373 | 1,390 | -9 | -0.6% | 960,600 |
| 2012/06/26 | 1,413 | 1,423 | 1,389 | 1,399 | -26 | -1.8% | 1,187,100 |
| 2012/06/25 | 1,497 | 1,501 | 1,422 | 1,425 | -59 | -4% | 2,022,500 |
| 2012/06/22 | 1,462 | 1,487 | 1,453 | 1,484 | -18 | -1.2% | 980,300 |
| 2012/06/21 | 1,486 | 1,515 | 1,466 | 1,502 | +30 | +2% | 1,370,400 |
| 2012/06/20 | 1,505 | 1,509 | 1,457 | 1,472 | -3 | -0.2% | 840,200 |
| 2012/06/19 | 1,492 | 1,492 | 1,468 | 1,475 | -17 | -1.1% | 994,400 |
| 2012/06/18 | 1,500 | 1,530 | 1,486 | 1,492 | +64 | +4.5% | 2,810,700 |
| 2012/06/15 | 1,432 | 1,447 | 1,419 | 1,428 | -10 | -0.7% | 704,100 |
| 2012/06/14 | 1,424 | 1,442 | 1,412 | 1,438 | -11 | -0.8% | 841,000 |
| 2012/06/13 | 1,448 | 1,468 | 1,444 | 1,449 | +9 | +0.6% | 944,700 |
| 2012/06/12 | 1,410 | 1,448 | 1,401 | 1,440 | -11 | -0.8% | 820,500 |
| 2012/06/11 | 1,430 | 1,456 | 1,423 | 1,451 | +62 | +4.5% | 886,500 |
| 2012/06/08 | 1,421 | 1,428 | 1,379 | 1,389 | -42 | -2.9% | 951,400 |
| 2012/06/07 | 1,439 | 1,450 | 1,412 | 1,431 | +23 | +1.6% | 1,682,400 |
| 2012/06/06 | 1,371 | 1,430 | 1,359 | 1,408 | +67 | +5% | 2,296,100 |
| 2012/06/05 | 1,278 | 1,345 | 1,278 | 1,341 | +68 | +5.3% | 1,594,200 |
| 2012/06/04 | 1,256 | 1,288 | 1,250 | 1,273 | -43 | -3.3% | 1,526,600 |
| 2012/06/01 | 1,355 | 1,361 | 1,308 | 1,316 | -68 | -4.9% | 1,604,200 |
| 2012/05/31 | 1,357 | 1,389 | 1,351 | 1,384 | -10 | -0.7% | 1,263,900 |
| 2012/05/30 | 1,405 | 1,409 | 1,375 | 1,394 | -14 | -1% | 1,181,500 |
| 2012/05/29 | 1,374 | 1,409 | 1,356 | 1,408 | +34 | +2.5% | 1,505,100 |
| 2012/05/28 | 1,405 | 1,408 | 1,350 | 1,374 | -31 | -2.2% | 1,582,800 |
3101～
3150
件表示中 / 3678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 | 360,800円 | -0.1% | -21.8% | 1.11% | 20.15倍 | 1.03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 | 166,500円 | -4.0% | -27.3% | 3.36% | 15.24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 |
| シャープ | 78,600円 | -8.3% | - | 0.00% | 51.03倍 | 3.93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 |
| ＫＯＫＵＳＡＩ | 210,300円 | +31.6% | +68.4% | 1.71% | 14.69倍 | 2.67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 |
| ホトニクス | 119,800円 | +7.3% | -23.0% | 3.17% | 19.83倍 | 1.08倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
市場注目の銘柄
チャート関連のコラム
