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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 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 |
| 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 |
3301～
3350
件表示中 / 3735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 | 635,700円 | +11.0% | -8.1% | 0.63% | 31.70倍 | 1.81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 |
| 富士電機 | 671,300円 | +1.5% | -1.9% | 2.38% | 12.21倍 | 1.43倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 217,000円 | -2.2% | +2.9% | 2.07% | 14.52倍 | 1.17倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| 安川電 | 315,500円 | +2.3% | -19.7% | 2.16% | 17.60倍 | 1.90倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| ＫＯＫＵＳＡＩ | 338,400円 | +2.1% | -4.7% | 1.06% | 21.93倍 | 4.02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
