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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 1,606 | 1,635 | 1,602 | 1,604 | -13 | -0.8% | 927,100 |
| 2011/12/19 | 1,620 | 1,623 | 1,603 | 1,617 | -31 | -1.9% | 726,200 |
| 2011/12/16 | 1,659 | 1,666 | 1,625 | 1,648 | -5 | -0.3% | 778,400 |
| 2011/12/15 | 1,689 | 1,703 | 1,645 | 1,653 | -57 | -3.3% | 1,024,900 |
| 2011/12/14 | 1,745 | 1,747 | 1,704 | 1,710 | -51 | -2.9% | 1,308,400 |
| 2011/12/13 | 1,725 | 1,772 | 1,716 | 1,761 | -14 | -0.8% | 1,630,200 |
| 2011/12/12 | 1,791 | 1,795 | 1,764 | 1,775 | +12 | +0.7% | 910,400 |
| 2011/12/09 | 1,741 | 1,772 | 1,741 | 1,763 | -23 | -1.3% | 1,038,500 |
| 2011/12/08 | 1,816 | 1,817 | 1,771 | 1,786 | -48 | -2.6% | 764,300 |
| 2011/12/07 | 1,764 | 1,844 | 1,764 | 1,834 | +71 | +4% | 1,209,600 |
| 2011/12/06 | 1,819 | 1,819 | 1,755 | 1,763 | -55 | -3% | 945,300 |
| 2011/12/05 | 1,830 | 1,847 | 1,813 | 1,818 | -10 | -0.5% | 637,200 |
| 2011/12/02 | 1,833 | 1,836 | 1,792 | 1,828 | -2 | -0.1% | 727,400 |
| 2011/12/01 | 1,830 | 1,851 | 1,814 | 1,830 | +59 | +3.3% | 1,318,600 |
| 2011/11/30 | 1,772 | 1,789 | 1,753 | 1,771 | -21 | -1.2% | 961,100 |
| 2011/11/29 | 1,784 | 1,810 | 1,779 | 1,792 | +40 | +2.3% | 1,700,700 |
| 2011/11/28 | 1,726 | 1,780 | 1,725 | 1,752 | +83 | +5% | 1,463,200 |
| 2011/11/25 | 1,615 | 1,684 | 1,607 | 1,669 | +39 | +2.4% | 1,163,100 |
| 2011/11/24 | 1,631 | 1,649 | 1,602 | 1,630 | -36 | -2.2% | 699,300 |
| 2011/11/22 | 1,625 | 1,689 | 1,620 | 1,666 | +15 | +0.9% | 952,400 |
| 2011/11/21 | 1,648 | 1,670 | 1,631 | 1,651 | -31 | -1.8% | 683,000 |
| 2011/11/18 | 1,611 | 1,692 | 1,611 | 1,682 | +15 | +0.9% | 1,004,500 |
| 2011/11/17 | 1,608 | 1,681 | 1,599 | 1,667 | +16 | +1% | 1,748,700 |
| 2011/11/16 | 1,697 | 1,705 | 1,644 | 1,651 | -41 | -2.4% | 1,152,300 |
| 2011/11/15 | 1,714 | 1,718 | 1,691 | 1,692 | -39 | -2.3% | 933,000 |
| 2011/11/14 | 1,768 | 1,778 | 1,721 | 1,731 | -8 | -0.5% | 1,039,900 |
| 2011/11/11 | 1,712 | 1,778 | 1,691 | 1,739 | +29 | +1.7% | 1,299,700 |
| 2011/11/10 | 1,720 | 1,720 | 1,682 | 1,710 | -73 | -4.1% | 1,296,500 |
| 2011/11/09 | 1,760 | 1,791 | 1,759 | 1,783 | +22 | +1.2% | 829,600 |
| 2011/11/08 | 1,759 | 1,801 | 1,737 | 1,761 | -32 | -1.8% | 1,679,000 |
| 2011/11/07 | 1,800 | 1,815 | 1,780 | 1,793 | +25 | +1.4% | 1,923,900 |
| 2011/11/04 | 1,726 | 1,776 | 1,720 | 1,768 | +82 | +4.9% | 1,953,300 |
| 2011/11/02 | 1,666 | 1,742 | 1,651 | 1,686 | -43 | -2.5% | 2,366,300 |
| 2011/11/01 | 1,762 | 1,767 | 1,712 | 1,729 | -41 | -2.3% | 1,174,500 |
| 2011/10/31 | 1,746 | 1,815 | 1,746 | 1,770 | +27 | +1.5% | 3,206,500 |
| 2011/10/28 | 1,820 | 1,838 | 1,715 | 1,743 | -217 | -11.1% | 5,869,400 |
| 2011/10/27 | 1,940 | 1,964 | 1,862 | 1,960 | +5 | +0.3% | 3,530,600 |
| 2011/10/26 | 1,877 | 1,982 | 1,853 | 1,955 | +38 | +2% | 1,613,600 |
| 2011/10/25 | 1,944 | 1,957 | 1,879 | 1,917 | +1 | +0.1% | 1,344,600 |
| 2011/10/24 | 1,875 | 1,924 | 1,867 | 1,916 | +64 | +3.5% | 1,059,600 |
| 2011/10/21 | 1,831 | 1,867 | 1,821 | 1,852 | +46 | +2.5% | 1,199,700 |
| 2011/10/20 | 1,886 | 1,913 | 1,794 | 1,806 | -89 | -4.7% | 2,080,100 |
| 2011/10/19 | 1,902 | 1,925 | 1,881 | 1,895 | +52 | +2.8% | 2,517,000 |
| 2011/10/18 | 1,800 | 1,850 | 1,799 | 1,843 | -24 | -1.3% | 1,055,000 |
| 2011/10/17 | 1,857 | 1,886 | 1,850 | 1,867 | +50 | +2.8% | 1,009,900 |
| 2011/10/14 | 1,873 | 1,895 | 1,798 | 1,817 | -87 | -4.6% | 1,612,700 |
| 2011/10/13 | 1,838 | 1,908 | 1,835 | 1,904 | +69 | +3.8% | 1,826,300 |
| 2011/10/12 | 1,750 | 1,854 | 1,740 | 1,835 | +59 | +3.3% | 2,136,700 |
| 2011/10/11 | 1,732 | 1,787 | 1,729 | 1,776 | +114 | +6.9% | 2,181,500 |
| 2011/10/07 | 1,650 | 1,673 | 1,646 | 1,662 | +39 | +2.4% | 1,271,500 |
3251～
3300
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
