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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 1,974 | 1,984 | 1,925 | 1,943 | -41 | -2.1% | 1,045,500 |
| 2012/03/02 | 2,015 | 2,030 | 1,937 | 1,984 | +31 | +1.6% | 1,519,200 |
| 2012/03/01 | 1,981 | 2,037 | 1,941 | 1,953 | -4 | -0.2% | 2,127,700 |
| 2012/02/29 | 1,968 | 1,997 | 1,952 | 1,957 | -1 | -0.1% | 1,506,400 |
| 2012/02/28 | 1,890 | 1,964 | 1,857 | 1,958 | +29 | +1.5% | 1,599,400 |
| 2012/02/27 | 1,970 | 1,978 | 1,925 | 1,929 | -1 | -0.1% | 1,185,500 |
| 2012/02/24 | 1,901 | 1,932 | 1,887 | 1,930 | +29 | +1.5% | 1,005,000 |
| 2012/02/23 | 1,887 | 1,912 | 1,872 | 1,901 | +10 | +0.5% | 842,300 |
| 2012/02/22 | 1,868 | 1,893 | 1,840 | 1,891 | +36 | +1.9% | 1,084,600 |
| 2012/02/21 | 1,854 | 1,886 | 1,821 | 1,855 | -8 | -0.4% | 1,141,700 |
| 2012/02/20 | 1,885 | 1,897 | 1,858 | 1,863 | +18 | +1% | 965,000 |
| 2012/02/17 | 1,875 | 1,899 | 1,840 | 1,845 | +30 | +1.7% | 1,690,800 |
| 2012/02/16 | 1,813 | 1,845 | 1,804 | 1,815 | -23 | -1.3% | 1,780,700 |
| 2012/02/15 | 1,795 | 1,848 | 1,789 | 1,838 | +67 | +3.8% | 4,384,900 |
| 2012/02/14 | 1,766 | 1,789 | 1,747 | 1,771 | +5 | +0.3% | 1,257,100 |
| 2012/02/13 | 1,760 | 1,778 | 1,750 | 1,766 | -5 | -0.3% | 869,900 |
| 2012/02/10 | 1,745 | 1,781 | 1,720 | 1,771 | +41 | +2.4% | 2,042,400 |
| 2012/02/09 | 1,723 | 1,739 | 1,710 | 1,730 | -2 | -0.1% | 1,125,300 |
| 2012/02/08 | 1,718 | 1,735 | 1,704 | 1,732 | +32 | +1.9% | 1,139,200 |
| 2012/02/07 | 1,674 | 1,703 | 1,666 | 1,700 | +14 | +0.8% | 937,700 |
| 2012/02/06 | 1,723 | 1,723 | 1,661 | 1,686 | +20 | +1.2% | 2,698,800 |
| 2012/02/03 | 1,700 | 1,713 | 1,606 | 1,666 | -91 | -5.2% | 6,107,800 |
| 2012/02/02 | 1,692 | 1,776 | 1,687 | 1,757 | +145 | +9% | 6,047,500 |
| 2012/02/01 | 1,578 | 1,639 | 1,566 | 1,612 | +57 | +3.7% | 2,697,400 |
| 2012/01/31 | 1,530 | 1,557 | 1,511 | 1,555 | +14 | +0.9% | 1,388,300 |
| 2012/01/30 | 1,588 | 1,588 | 1,533 | 1,541 | -49 | -3.1% | 1,496,400 |
| 2012/01/27 | 1,631 | 1,635 | 1,571 | 1,590 | -47 | -2.9% | 2,033,600 |
| 2012/01/26 | 1,645 | 1,675 | 1,630 | 1,637 | +14 | +0.9% | 2,192,400 |
| 2012/01/25 | 1,610 | 1,646 | 1,595 | 1,623 | +52 | +3.3% | 3,019,800 |
| 2012/01/24 | 1,581 | 1,623 | 1,563 | 1,571 | -9 | -0.6% | 1,229,900 |
| 2012/01/23 | 1,588 | 1,608 | 1,572 | 1,580 | -2 | -0.1% | 1,398,900 |
| 2012/01/20 | 1,625 | 1,670 | 1,546 | 1,582 | +7 | +0.4% | 3,526,500 |
| 2012/01/19 | 1,545 | 1,582 | 1,541 | 1,575 | +38 | +2.5% | 2,166,900 |
| 2012/01/18 | 1,477 | 1,542 | 1,467 | 1,537 | +63 | +4.3% | 2,330,700 |
| 2012/01/17 | 1,479 | 1,485 | 1,458 | 1,474 | +10 | +0.7% | 961,600 |
| 2012/01/16 | 1,471 | 1,486 | 1,456 | 1,464 | -40 | -2.7% | 1,755,400 |
| 2012/01/13 | 1,498 | 1,511 | 1,495 | 1,504 | +2 | +0.1% | 1,451,200 |
| 2012/01/12 | 1,542 | 1,544 | 1,495 | 1,502 | -56 | -3.6% | 1,750,700 |
| 2012/01/11 | 1,550 | 1,584 | 1,545 | 1,558 | +17 | +1.1% | 1,103,300 |
| 2012/01/10 | 1,556 | 1,557 | 1,501 | 1,541 | -26 | -1.7% | 1,634,900 |
| 2012/01/06 | 1,572 | 1,578 | 1,543 | 1,567 | +15 | +1% | 1,711,700 |
| 2012/01/05 | 1,565 | 1,574 | 1,543 | 1,552 | -16 | -1% | 992,100 |
| 2012/01/04 | 1,541 | 1,572 | 1,535 | 1,568 | +46 | +3% | 861,500 |
| 2011/12/30 | 1,495 | 1,523 | 1,495 | 1,522 | +27 | +1.8% | 672,700 |
| 2011/12/29 | 1,510 | 1,510 | 1,485 | 1,495 | -17 | -1.1% | 1,205,100 |
| 2011/12/28 | 1,538 | 1,547 | 1,512 | 1,512 | -22 | -1.4% | 591,100 |
| 2011/12/27 | 1,545 | 1,556 | 1,528 | 1,534 | -1 | -0.1% | 685,200 |
| 2011/12/26 | 1,548 | 1,568 | 1,518 | 1,535 | +21 | +1.4% | 1,077,000 |
| 2011/12/22 | 1,581 | 1,581 | 1,498 | 1,514 | -82 | -5.1% | 2,704,500 |
| 2011/12/21 | 1,650 | 1,658 | 1,588 | 1,596 | -8 | -0.5% | 1,136,100 |
3201～
3250
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
