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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,255 | 3,335 | 3,240 | 3,335 | +70 | +2.1% | 104,500 |
| 2023/06/19 | 3,255 | 3,290 | 3,220 | 3,265 | +20 | +0.6% | 79,600 |
| 2023/06/16 | 3,220 | 3,245 | 3,180 | 3,245 | ±0 | ±0% | 188,400 |
| 2023/06/15 | 3,215 | 3,275 | 3,200 | 3,245 | +45 | +1.4% | 78,100 |
| 2023/06/14 | 3,225 | 3,225 | 3,185 | 3,200 | +10 | +0.3% | 66,000 |
| 2023/06/13 | 3,220 | 3,220 | 3,180 | 3,190 | +10 | +0.3% | 67,600 |
| 2023/06/12 | 3,190 | 3,200 | 3,160 | 3,180 | +25 | +0.8% | 78,100 |
| 2023/06/09 | 3,150 | 3,175 | 3,135 | 3,155 | +10 | +0.3% | 99,400 |
| 2023/06/08 | 3,180 | 3,180 | 3,130 | 3,145 | -15 | -0.5% | 73,200 |
| 2023/06/07 | 3,260 | 3,270 | 3,155 | 3,160 | -70 | -2.2% | 110,100 |
| 2023/06/06 | 3,195 | 3,230 | 3,145 | 3,230 | -35 | -1.1% | 109,100 |
| 2023/06/05 | 3,325 | 3,325 | 3,255 | 3,265 | +65 | +2% | 122,100 |
| 2023/06/02 | 3,100 | 3,210 | 3,080 | 3,200 | +140 | +4.6% | 122,300 |
| 2023/06/01 | 3,105 | 3,130 | 3,060 | 3,060 | -10 | -0.3% | 101,600 |
| 2023/05/31 | 3,170 | 3,185 | 3,065 | 3,070 | -120 | -3.8% | 159,100 |
| 2023/05/30 | 3,195 | 3,235 | 3,180 | 3,190 | ±0 | ±0% | 98,100 |
| 2023/05/29 | 3,340 | 3,340 | 3,190 | 3,190 | -45 | -1.4% | 87,000 |
| 2023/05/26 | 3,275 | 3,290 | 3,235 | 3,235 | -10 | -0.3% | 74,500 |
| 2023/05/25 | 3,195 | 3,265 | 3,195 | 3,245 | +45 | +1.4% | 77,200 |
| 2023/05/24 | 3,240 | 3,245 | 3,185 | 3,200 | -45 | -1.4% | 88,400 |
| 2023/05/23 | 3,300 | 3,305 | 3,240 | 3,245 | -50 | -1.5% | 89,200 |
| 2023/05/22 | 3,300 | 3,305 | 3,235 | 3,295 | -25 | -0.8% | 88,000 |
| 2023/05/19 | 3,365 | 3,385 | 3,300 | 3,320 | -10 | -0.3% | 113,800 |
| 2023/05/18 | 3,295 | 3,345 | 3,275 | 3,330 | +105 | +3.3% | 131,200 |
| 2023/05/17 | 3,270 | 3,290 | 3,215 | 3,225 | -35 | -1.1% | 97,800 |
| 2023/05/16 | 3,280 | 3,280 | 3,195 | 3,260 | +25 | +0.8% | 164,600 |
| 2023/05/15 | 3,215 | 3,295 | 3,185 | 3,235 | -145 | -4.3% | 217,900 |
| 2023/05/12 | 3,410 | 3,430 | 3,350 | 3,380 | -30 | -0.9% | 111,000 |
| 2023/05/11 | 3,445 | 3,445 | 3,375 | 3,410 | -50 | -1.4% | 71,900 |
| 2023/05/10 | 3,485 | 3,485 | 3,445 | 3,460 | -15 | -0.4% | 59,100 |
| 2023/05/09 | 3,460 | 3,500 | 3,455 | 3,475 | +25 | +0.7% | 89,200 |
| 2023/05/08 | 3,425 | 3,500 | 3,425 | 3,450 | ±0 | ±0% | 109,600 |
| 2023/05/02 | 3,395 | 3,480 | 3,395 | 3,450 | +65 | +1.9% | 118,200 |
| 2023/05/01 | 3,350 | 3,385 | 3,335 | 3,385 | +75 | +2.3% | 81,400 |
| 2023/04/28 | 3,280 | 3,325 | 3,270 | 3,310 | +85 | +2.6% | 81,900 |
| 2023/04/27 | 3,210 | 3,230 | 3,185 | 3,225 | +35 | +1.1% | 67,700 |
| 2023/04/26 | 3,225 | 3,235 | 3,165 | 3,190 | -75 | -2.3% | 70,200 |
| 2023/04/25 | 3,280 | 3,300 | 3,255 | 3,265 | ±0 | ±0% | 73,500 |
| 2023/04/24 | 3,250 | 3,275 | 3,230 | 3,265 | +40 | +1.2% | 48,800 |
| 2023/04/21 | 3,210 | 3,255 | 3,195 | 3,225 | +15 | +0.5% | 56,400 |
| 2023/04/20 | 3,170 | 3,220 | 3,160 | 3,210 | +5 | +0.2% | 50,800 |
| 2023/04/19 | 3,200 | 3,220 | 3,175 | 3,205 | -25 | -0.8% | 60,800 |
| 2023/04/18 | 3,255 | 3,270 | 3,225 | 3,230 | -25 | -0.8% | 37,200 |
| 2023/04/17 | 3,300 | 3,315 | 3,255 | 3,255 | -40 | -1.2% | 43,800 |
| 2023/04/14 | 3,275 | 3,295 | 3,265 | 3,295 | +35 | +1.1% | 53,500 |
| 2023/04/13 | 3,260 | 3,290 | 3,240 | 3,260 | ±0 | ±0% | 44,300 |
| 2023/04/12 | 3,240 | 3,265 | 3,230 | 3,260 | ±0 | ±0% | 41,900 |
| 2023/04/11 | 3,305 | 3,315 | 3,245 | 3,260 | -10 | -0.3% | 63,400 |
| 2023/04/10 | 3,260 | 3,270 | 3,210 | 3,270 | +35 | +1.1% | 62,500 |
| 2023/04/07 | 3,215 | 3,255 | 3,200 | 3,235 | +25 | +0.8% | 66,000 |
501～
550
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「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 | 222,600円 | +2.0% | +44.4% | 5.84% | 19.02倍 | 1.04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 |
| エスペック | 311,500円 | +1.1% | +11.0% | 3.69% | 10.99倍 | 1.20倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日信号 | 106,800円 | +1.1% | +0.1% | 4.03% | 8.88倍 | 0.65倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| ＪＤＩ | 1,900円 | -20.2% | - | 0.00% | - | -2.41倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
| イリソ電子 | 278,300円 | -2.4% | -1.9% | 3.95% | 15.23倍 | 0.84倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
