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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 8,730 | 8,804 | 8,686 | 8,792 | +15 | +0.2% | 1,175,600 |
| 2023/08/30 | 8,830 | 8,885 | 8,710 | 8,777 | +225 | +2.6% | 1,289,900 |
| 2023/08/29 | 8,650 | 8,662 | 8,462 | 8,552 | -73 | -0.8% | 863,600 |
| 2023/08/28 | 8,331 | 8,638 | 8,247 | 8,625 | +345 | +4.2% | 1,553,200 |
| 2023/08/25 | 8,658 | 8,705 | 8,247 | 8,280 | -633 | -7.1% | 3,143,500 |
| 2023/08/24 | 8,774 | 9,030 | 8,757 | 8,913 | +589 | +7.1% | 3,567,000 |
| 2023/08/23 | 8,184 | 8,324 | 8,119 | 8,324 | +140 | +1.7% | 863,200 |
| 2023/08/22 | 8,242 | 8,274 | 8,095 | 8,184 | +169 | +2.1% | 1,122,200 |
| 2023/08/21 | 8,002 | 8,187 | 7,988 | 8,015 | -59 | -0.7% | 928,300 |
| 2023/08/18 | 7,990 | 8,150 | 7,911 | 8,074 | -7 | -0.1% | 963,800 |
| 2023/08/17 | 7,952 | 8,145 | 7,938 | 8,081 | -21 | -0.3% | 989,500 |
| 2023/08/16 | 8,200 | 8,222 | 8,098 | 8,102 | -186 | -2.2% | 893,900 |
| 2023/08/15 | 8,340 | 8,448 | 8,252 | 8,288 | +392 | +5% | 1,468,300 |
| 2023/08/14 | 8,017 | 8,033 | 7,833 | 7,896 | -121 | -1.5% | 1,397,000 |
| 2023/08/10 | 7,983 | 8,017 | 7,821 | 8,017 | -116 | -1.4% | 1,526,100 |
| 2023/08/09 | 7,952 | 8,182 | 7,908 | 8,133 | +145 | +1.8% | 1,544,000 |
| 2023/08/08 | 8,450 | 8,474 | 7,911 | 7,988 | -494 | -5.8% | 2,546,400 |
| 2023/08/07 | 8,330 | 8,525 | 8,283 | 8,482 | +2 | ±0% | 1,120,500 |
| 2023/08/04 | 8,822 | 8,846 | 8,412 | 8,480 | -314 | -3.6% | 1,823,500 |
| 2023/08/03 | 8,456 | 8,840 | 8,305 | 8,794 | +232 | +2.7% | 3,474,900 |
| 2023/08/02 | 8,790 | 8,920 | 8,481 | 8,562 | -260 | -2.9% | 1,882,300 |
| 2023/08/01 | 8,630 | 8,822 | 8,587 | 8,822 | +196 | +2.3% | 1,289,600 |
| 2023/07/31 | 8,560 | 8,708 | 8,508 | 8,626 | +102 | +1.2% | 1,421,700 |
| 2023/07/28 | 8,227 | 8,646 | 8,215 | 8,524 | +184 | +2.2% | 2,284,000 |
| 2023/07/27 | 8,314 | 8,385 | 8,308 | 8,340 | -124 | -1.5% | 1,170,200 |
| 2023/07/26 | 8,608 | 8,621 | 8,405 | 8,464 | -147 | -1.7% | 1,139,400 |
| 2023/07/25 | 8,500 | 8,614 | 8,493 | 8,611 | +139 | +1.6% | 1,146,200 |
| 2023/07/24 | 8,398 | 8,489 | 8,357 | 8,472 | +202 | +2.4% | 848,000 |
| 2023/07/21 | 8,200 | 8,343 | 8,081 | 8,270 | -184 | -2.2% | 1,525,000 |
| 2023/07/20 | 8,479 | 8,519 | 8,373 | 8,454 | -172 | -2% | 1,120,000 |
| 2023/07/19 | 8,659 | 8,698 | 8,503 | 8,626 | +46 | +0.5% | 1,350,000 |
| 2023/07/18 | 8,510 | 8,625 | 8,475 | 8,580 | +141 | +1.7% | 1,341,800 |
| 2023/07/14 | 8,330 | 8,498 | 8,313 | 8,439 | +159 | +1.9% | 1,553,200 |
| 2023/07/13 | 8,138 | 8,330 | 7,980 | 8,280 | +292 | +3.7% | 1,523,500 |
| 2023/07/12 | 8,189 | 8,204 | 7,863 | 7,988 | -212 | -2.6% | 1,390,900 |
| 2023/07/11 | 8,223 | 8,330 | 8,144 | 8,200 | +127 | +1.6% | 1,045,100 |
| 2023/07/10 | 8,145 | 8,246 | 8,065 | 8,073 | -82 | -1% | 1,136,500 |
| 2023/07/07 | 8,200 | 8,297 | 8,116 | 8,155 | -13 | -0.2% | 1,248,200 |
| 2023/07/06 | 8,274 | 8,333 | 8,162 | 8,168 | -256 | -3% | 1,451,500 |
| 2023/07/05 | 8,536 | 8,570 | 8,375 | 8,424 | +24 | +0.3% | 1,177,000 |
| 2023/07/04 | 8,336 | 8,535 | 8,313 | 8,400 | -11 | -0.1% | 1,370,400 |
| 2023/07/03 | 8,244 | 8,439 | 8,211 | 8,411 | +311 | +3.8% | 1,587,400 |
| 2023/06/30 | 8,100 | 8,190 | 7,939 | 8,100 | +121 | +1.5% | 1,459,800 |
| 2023/06/29 | 7,900 | 8,066 | 7,897 | 7,979 | +195 | +2.5% | 1,166,600 |
| 2023/06/28 | 7,799 | 7,811 | 7,677 | 7,784 | +129 | +1.7% | 1,217,400 |
| 2023/06/27 | 7,714 | 7,777 | 7,569 | 7,655 | -105 | -1.4% | 1,090,900 |
| 2023/06/26 | 7,721 | 7,822 | 7,685 | 7,760 | +86 | +1.1% | 1,129,000 |
| 2023/06/23 | 7,957 | 8,032 | 7,523 | 7,674 | -230 | -2.9% | 1,933,400 |
| 2023/06/22 | 7,889 | 8,118 | 7,860 | 7,904 | -195 | -2.4% | 1,368,500 |
| 2023/06/21 | 8,100 | 8,199 | 8,071 | 8,099 | -48 | -0.6% | 968,400 |
301～
350
件表示中 / 3585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 | 494,000円 | -0.1% | -21.8% | 0.81% | 28.76倍 | 1.41倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| ブラザー | 270,600円 | +5.1% | +52.3% | 3.70% | 12.13倍 | 1.04倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| アズビル | 122,600円 | +3.5% | +2.6% | 1.79% | 17.04倍 | 2.85倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| シャープ | 99,700円 | -9.6% | - | 0.00% | 129.48倍 | 4.98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 |
| ヒロセ電 | 1,794,000円 | +10.0% | +5.8% | 2.73% | 20.23倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
