ＩＤＥＣ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,491 | 2,497 | 2,469 | 2,479 | -19 | -0.8% | 56,600 |
| 2024/11/20 | 2,493 | 2,518 | 2,483 | 2,498 | +6 | +0.2% | 63,100 |
| 2024/11/19 | 2,521 | 2,526 | 2,481 | 2,492 | -13 | -0.5% | 83,500 |
| 2024/11/18 | 2,520 | 2,534 | 2,503 | 2,505 | -17 | -0.7% | 31,000 |
| 2024/11/15 | 2,582 | 2,582 | 2,516 | 2,522 | -26 | -1% | 44,000 |
| 2024/11/14 | 2,553 | 2,586 | 2,525 | 2,548 | -17 | -0.7% | 111,900 |
| 2024/11/13 | 2,602 | 2,619 | 2,557 | 2,565 | -45 | -1.7% | 78,700 |
| 2024/11/12 | 2,660 | 2,685 | 2,600 | 2,610 | -31 | -1.2% | 72,200 |
| 2024/11/11 | 2,597 | 2,648 | 2,586 | 2,641 | +31 | +1.2% | 57,900 |
| 2024/11/08 | 2,679 | 2,686 | 2,601 | 2,610 | -47 | -1.8% | 83,900 |
| 2024/11/07 | 2,699 | 2,705 | 2,643 | 2,657 | +33 | +1.3% | 92,500 |
| 2024/11/06 | 2,618 | 2,651 | 2,600 | 2,624 | +8 | +0.3% | 133,700 |
| 2024/11/05 | 2,513 | 2,623 | 2,495 | 2,616 | +153 | +6.2% | 229,700 |
| 2024/11/01 | 2,480 | 2,493 | 2,452 | 2,463 | -20 | -0.8% | 52,400 |
| 2024/10/31 | 2,478 | 2,503 | 2,472 | 2,483 | -1 | ±0% | 54,200 |
| 2024/10/30 | 2,478 | 2,493 | 2,455 | 2,484 | +22 | +0.9% | 204,100 |
| 2024/10/29 | 2,456 | 2,465 | 2,442 | 2,462 | +3 | +0.1% | 58,100 |
| 2024/10/28 | 2,423 | 2,470 | 2,423 | 2,459 | +22 | +0.9% | 61,700 |
| 2024/10/25 | 2,447 | 2,461 | 2,421 | 2,437 | -2 | -0.1% | 63,000 |
| 2024/10/24 | 2,428 | 2,446 | 2,409 | 2,439 | ±0 | ±0% | 56,300 |
| 2024/10/23 | 2,493 | 2,498 | 2,432 | 2,439 | -52 | -2.1% | 61,700 |
| 2024/10/22 | 2,530 | 2,530 | 2,474 | 2,491 | -15 | -0.6% | 50,900 |
| 2024/10/21 | 2,527 | 2,545 | 2,506 | 2,506 | -19 | -0.8% | 72,200 |
| 2024/10/18 | 2,529 | 2,542 | 2,513 | 2,525 | ±0 | ±0% | 34,600 |
| 2024/10/17 | 2,540 | 2,541 | 2,522 | 2,525 | -12 | -0.5% | 47,400 |
| 2024/10/16 | 2,550 | 2,589 | 2,533 | 2,537 | -44 | -1.7% | 46,200 |
| 2024/10/15 | 2,549 | 2,597 | 2,536 | 2,581 | +70 | +2.8% | 71,000 |
| 2024/10/11 | 2,540 | 2,540 | 2,506 | 2,511 | -16 | -0.6% | 45,000 |
| 2024/10/10 | 2,544 | 2,546 | 2,513 | 2,527 | -10 | -0.4% | 36,500 |
| 2024/10/09 | 2,529 | 2,545 | 2,520 | 2,537 | +10 | +0.4% | 30,500 |
| 2024/10/08 | 2,551 | 2,569 | 2,514 | 2,527 | -70 | -2.7% | 87,800 |
| 2024/10/07 | 2,614 | 2,620 | 2,596 | 2,597 | +10 | +0.4% | 54,100 |
| 2024/10/04 | 2,584 | 2,590 | 2,538 | 2,587 | +5 | +0.2% | 69,600 |
| 2024/10/03 | 2,583 | 2,592 | 2,564 | 2,582 | +46 | +1.8% | 48,100 |
| 2024/10/02 | 2,527 | 2,556 | 2,515 | 2,536 | +1 | ±0% | 74,300 |
| 2024/10/01 | 2,574 | 2,574 | 2,512 | 2,535 | -16 | -0.6% | 81,700 |
| 2024/09/30 | 2,504 | 2,551 | 2,504 | 2,551 | -53 | -2% | 82,200 |
| 2024/09/27 | 2,591 | 2,625 | 2,591 | 2,604 | -32 | -1.2% | 58,600 |
| 2024/09/26 | 2,620 | 2,642 | 2,573 | 2,636 | +44 | +1.7% | 135,100 |
| 2024/09/25 | 2,574 | 2,603 | 2,545 | 2,592 | +10 | +0.4% | 52,400 |
| 2024/09/24 | 2,605 | 2,605 | 2,567 | 2,582 | -14 | -0.5% | 59,600 |
| 2024/09/20 | 2,588 | 2,619 | 2,578 | 2,596 | +20 | +0.8% | 51,800 |
| 2024/09/19 | 2,596 | 2,600 | 2,571 | 2,576 | +50 | +2% | 64,500 |
| 2024/09/18 | 2,562 | 2,562 | 2,517 | 2,526 | -12 | -0.5% | 33,700 |
| 2024/09/17 | 2,546 | 2,549 | 2,499 | 2,538 | +23 | +0.9% | 50,200 |
| 2024/09/13 | 2,531 | 2,537 | 2,508 | 2,515 | -31 | -1.2% | 48,800 |
| 2024/09/12 | 2,528 | 2,575 | 2,520 | 2,546 | +72 | +2.9% | 56,800 |
| 2024/09/11 | 2,500 | 2,510 | 2,469 | 2,474 | -32 | -1.3% | 56,500 |
| 2024/09/10 | 2,535 | 2,536 | 2,506 | 2,506 | -20 | -0.8% | 41,700 |
| 2024/09/09 | 2,488 | 2,536 | 2,471 | 2,526 | -20 | -0.8% | 45,800 |
1～
50
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「ＩＤＥＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＤＥＣ | 249,500円 | -8.0% | -54.9% | 5.21% | 51.80倍 | 1.16倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| ＯＢＡＲＡ－Ｇ | 417,000円 | -0.7% | -5.1% | 3.60% | 10.63倍 | 0.92倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| マクセル | 168,200円 | -2.4% | -18.3% | 2.97% | 12.08倍 | 0.80倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ｓａｎｔｅｃＨＤ | 658,000円 | +16.6% | +2.2% | 2.13% | 18.42倍 | 3.89倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| ＯＫＩ | 93,500円 | +9.0% | -20.7% | 3.21% | 8.53倍 | 0.58倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
市場注目の銘柄
チャート関連のコラム
