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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 2,935 | 2,956 | 2,925 | 2,946 | +13 | +0.4% | 29,300 |
| 2023/01/19 | 2,973 | 2,973 | 2,914 | 2,933 | -42 | -1.4% | 78,800 |
| 2023/01/18 | 2,939 | 2,997 | 2,935 | 2,975 | +56 | +1.9% | 83,200 |
| 2023/01/17 | 2,910 | 2,932 | 2,907 | 2,919 | +15 | +0.5% | 50,400 |
| 2023/01/16 | 2,901 | 2,941 | 2,874 | 2,904 | -12 | -0.4% | 77,700 |
| 2023/01/13 | 2,910 | 2,967 | 2,905 | 2,916 | -11 | -0.4% | 71,100 |
| 2023/01/12 | 2,923 | 2,963 | 2,912 | 2,927 | +15 | +0.5% | 63,000 |
| 2023/01/11 | 2,850 | 2,921 | 2,835 | 2,912 | +107 | +3.8% | 88,000 |
| 2023/01/10 | 2,837 | 2,849 | 2,793 | 2,805 | -8 | -0.3% | 111,400 |
| 2023/01/06 | 2,780 | 2,813 | 2,766 | 2,813 | -4 | -0.1% | 91,700 |
| 2023/01/05 | 2,797 | 2,830 | 2,790 | 2,817 | +24 | +0.9% | 85,000 |
| 2023/01/04 | 2,920 | 2,920 | 2,789 | 2,793 | -127 | -4.3% | 117,000 |
| 2022/12/30 | 2,935 | 2,955 | 2,920 | 2,920 | +8 | +0.3% | 58,900 |
| 2022/12/29 | 2,872 | 2,917 | 2,825 | 2,912 | -10 | -0.3% | 87,400 |
| 2022/12/28 | 2,956 | 2,956 | 2,904 | 2,922 | -54 | -1.8% | 63,800 |
| 2022/12/27 | 2,972 | 2,988 | 2,941 | 2,976 | +47 | +1.6% | 73,100 |
| 2022/12/26 | 2,903 | 2,942 | 2,889 | 2,929 | +26 | +0.9% | 76,300 |
| 2022/12/23 | 2,969 | 2,969 | 2,893 | 2,903 | -97 | -3.2% | 102,000 |
| 2022/12/22 | 2,995 | 3,015 | 2,955 | 3,000 | +40 | +1.4% | 125,400 |
| 2022/12/21 | 3,050 | 3,075 | 2,944 | 2,960 | -130 | -4.2% | 171,600 |
| 2022/12/20 | 3,195 | 3,210 | 3,060 | 3,090 | -90 | -2.8% | 116,800 |
| 2022/12/19 | 3,165 | 3,205 | 3,160 | 3,180 | ±0 | ±0% | 57,000 |
| 2022/12/16 | 3,190 | 3,205 | 3,155 | 3,180 | -35 | -1.1% | 119,600 |
| 2022/12/15 | 3,195 | 3,240 | 3,180 | 3,215 | +5 | +0.2% | 54,400 |
| 2022/12/14 | 3,240 | 3,250 | 3,210 | 3,210 | -35 | -1.1% | 59,000 |
| 2022/12/13 | 3,195 | 3,255 | 3,170 | 3,245 | +100 | +3.2% | 87,300 |
| 2022/12/12 | 3,130 | 3,145 | 3,100 | 3,145 | -15 | -0.5% | 46,300 |
| 2022/12/09 | 3,145 | 3,165 | 3,140 | 3,160 | +30 | +1% | 32,200 |
| 2022/12/08 | 3,210 | 3,210 | 3,110 | 3,130 | -90 | -2.8% | 82,600 |
| 2022/12/07 | 3,170 | 3,255 | 3,170 | 3,220 | +60 | +1.9% | 58,800 |
| 2022/12/06 | 3,200 | 3,215 | 3,160 | 3,160 | -75 | -2.3% | 44,900 |
| 2022/12/05 | 3,215 | 3,235 | 3,170 | 3,235 | +5 | +0.2% | 87,300 |
| 2022/12/02 | 3,270 | 3,275 | 3,195 | 3,230 | -60 | -1.8% | 126,500 |
| 2022/12/01 | 3,295 | 3,315 | 3,280 | 3,290 | +25 | +0.8% | 94,900 |
| 2022/11/30 | 3,210 | 3,270 | 3,205 | 3,265 | +45 | +1.4% | 111,100 |
| 2022/11/29 | 3,270 | 3,270 | 3,215 | 3,220 | -35 | -1.1% | 61,800 |
| 2022/11/28 | 3,270 | 3,285 | 3,250 | 3,255 | -25 | -0.8% | 47,900 |
| 2022/11/25 | 3,320 | 3,325 | 3,275 | 3,280 | -25 | -0.8% | 45,200 |
| 2022/11/24 | 3,255 | 3,305 | 3,245 | 3,305 | +75 | +2.3% | 114,200 |
| 2022/11/22 | 3,155 | 3,230 | 3,155 | 3,230 | +75 | +2.4% | 131,800 |
| 2022/11/21 | 3,160 | 3,175 | 3,125 | 3,155 | +65 | +2.1% | 58,900 |
| 2022/11/18 | 3,085 | 3,125 | 3,060 | 3,090 | +35 | +1.1% | 63,800 |
| 2022/11/17 | 3,030 | 3,060 | 3,020 | 3,055 | +35 | +1.2% | 81,300 |
| 2022/11/16 | 3,015 | 3,030 | 2,995 | 3,020 | ±0 | ±0% | 93,100 |
| 2022/11/15 | 2,990 | 3,045 | 2,978 | 3,020 | +37 | +1.2% | 93,500 |
| 2022/11/14 | 3,040 | 3,055 | 2,983 | 2,983 | -97 | -3.1% | 101,000 |
| 2022/11/11 | 3,160 | 3,160 | 3,040 | 3,080 | -15 | -0.5% | 109,200 |
| 2022/11/10 | 3,020 | 3,105 | 2,995 | 3,095 | +95 | +3.2% | 175,100 |
| 2022/11/09 | 3,020 | 3,045 | 2,993 | 3,000 | +8 | +0.3% | 82,800 |
| 2022/11/08 | 3,010 | 3,025 | 2,981 | 2,992 | -13 | -0.4% | 168,900 |
551～
600
件表示中 / 3683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 | 222,300円 | -8.0% | -54.9% | 5.85% | 46.16倍 | 1.03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 |
| ニチコン | 111,700円 | -3.1% | -38.6% | 3.13% | 12.41倍 | 0.67倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 古野電 | 241,400円 | +0.4% | -11.7% | 4.56% | 8.48倍 | 1.06倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ワコム | 48,500円 | +1.0% | -13.7% | 4.12% | 10.52倍 | 1.95倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| 日セラミ | 255,900円 | +3.9% | +2.7% | 4.88% | 12.93倍 | 1.10倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
市場注目の銘柄
チャート関連のコラム
