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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 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 |
| 2011/10/06 | 1,598 | 1,647 | 1,574 | 1,623 | +74 | +4.8% | 2,422,100 |
| 2011/10/05 | 1,575 | 1,584 | 1,536 | 1,549 | -3 | -0.2% | 1,783,600 |
| 2011/10/04 | 1,510 | 1,560 | 1,501 | 1,552 | -13 | -0.8% | 2,763,700 |
| 2011/10/03 | 1,589 | 1,590 | 1,542 | 1,565 | -93 | -5.6% | 1,733,800 |
| 2011/09/30 | 1,658 | 1,673 | 1,628 | 1,658 | +6 | +0.4% | 1,029,000 |
| 2011/09/29 | 1,590 | 1,652 | 1,542 | 1,652 | +23 | +1.4% | 1,993,200 |
| 2011/09/28 | 1,642 | 1,668 | 1,614 | 1,629 | -9 | -0.5% | 1,606,700 |
| 2011/09/27 | 1,676 | 1,684 | 1,622 | 1,638 | +18 | +1.1% | 1,314,300 |
| 2011/09/26 | 1,678 | 1,679 | 1,588 | 1,620 | -77 | -4.5% | 1,568,000 |
| 2011/09/22 | 1,692 | 1,697 | 1,646 | 1,697 | -35 | -2% | 1,539,800 |
| 2011/09/21 | 1,730 | 1,751 | 1,702 | 1,732 | -3 | -0.2% | 1,083,500 |
| 2011/09/20 | 1,760 | 1,762 | 1,721 | 1,735 | -53 | -3% | 1,236,300 |
| 2011/09/16 | 1,738 | 1,789 | 1,726 | 1,788 | +130 | +7.8% | 2,282,000 |
| 2011/09/15 | 1,671 | 1,696 | 1,653 | 1,658 | +35 | +2.2% | 1,881,800 |
| 2011/09/14 | 1,700 | 1,739 | 1,616 | 1,623 | -82 | -4.8% | 1,859,400 |
| 2011/09/13 | 1,661 | 1,710 | 1,658 | 1,705 | +58 | +3.5% | 2,333,800 |
| 2011/09/12 | 1,672 | 1,688 | 1,643 | 1,647 | -72 | -4.2% | 1,878,700 |
| 2011/09/09 | 1,743 | 1,777 | 1,710 | 1,719 | -5 | -0.3% | 2,160,300 |
| 2011/09/08 | 1,721 | 1,736 | 1,702 | 1,724 | +32 | +1.9% | 1,939,400 |
| 2011/09/07 | 1,660 | 1,703 | 1,637 | 1,692 | +86 | +5.4% | 1,845,200 |
| 2011/09/06 | 1,713 | 1,714 | 1,597 | 1,606 | -116 | -6.7% | 2,704,500 |
| 2011/09/05 | 1,750 | 1,760 | 1,710 | 1,722 | -81 | -4.5% | 1,833,300 |
| 2011/09/02 | 1,841 | 1,860 | 1,786 | 1,803 | -75 | -4% | 2,218,000 |
| 2011/09/01 | 1,885 | 1,899 | 1,868 | 1,878 | +16 | +0.9% | 867,500 |
| 2011/08/31 | 1,880 | 1,885 | 1,851 | 1,862 | -24 | -1.3% | 1,008,500 |
| 2011/08/30 | 1,895 | 1,906 | 1,868 | 1,886 | +31 | +1.7% | 1,561,900 |
| 2011/08/29 | 1,815 | 1,865 | 1,771 | 1,855 | +59 | +3.3% | 1,745,600 |
| 2011/08/26 | 1,759 | 1,797 | 1,741 | 1,796 | +7 | +0.4% | 1,183,600 |
| 2011/08/25 | 1,765 | 1,817 | 1,755 | 1,789 | +51 | +2.9% | 1,670,900 |
| 2011/08/24 | 1,783 | 1,811 | 1,731 | 1,738 | -5 | -0.3% | 1,590,100 |
| 2011/08/23 | 1,770 | 1,776 | 1,718 | 1,743 | +31 | +1.8% | 1,878,900 |
| 2011/08/22 | 1,750 | 1,785 | 1,707 | 1,712 | -39 | -2.2% | 1,203,100 |
| 2011/08/19 | 1,758 | 1,787 | 1,744 | 1,751 | -75 | -4.1% | 2,092,800 |
| 2011/08/18 | 1,907 | 1,913 | 1,820 | 1,826 | -100 | -5.2% | 2,356,200 |
| 2011/08/17 | 1,966 | 1,974 | 1,919 | 1,926 | -69 | -3.5% | 1,591,600 |
| 2011/08/16 | 1,946 | 2,005 | 1,942 | 1,995 | +59 | +3% | 1,716,400 |
| 2011/08/15 | 1,950 | 1,961 | 1,928 | 1,936 | +16 | +0.8% | 706,800 |
| 2011/08/12 | 1,966 | 1,985 | 1,905 | 1,920 | -14 | -0.7% | 1,459,000 |
3351～
3400
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
