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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/07 | 3,205 | 3,210 | 2,922 | 3,005 | -175 | -5.5% | 431,700 |
| 2022/11/04 | 3,180 | 3,225 | 3,160 | 3,180 | -65 | -2% | 102,900 |
| 2022/11/02 | 3,220 | 3,260 | 3,215 | 3,245 | +30 | +0.9% | 128,500 |
| 2022/11/01 | 3,190 | 3,225 | 3,170 | 3,215 | +25 | +0.8% | 65,200 |
| 2022/10/31 | 3,120 | 3,195 | 3,110 | 3,190 | +115 | +3.7% | 94,000 |
| 2022/10/28 | 3,070 | 3,110 | 3,045 | 3,075 | -30 | -1% | 238,000 |
| 2022/10/27 | 3,100 | 3,130 | 3,100 | 3,105 | +15 | +0.5% | 43,900 |
| 2022/10/26 | 3,200 | 3,220 | 3,090 | 3,090 | -90 | -2.8% | 103,600 |
| 2022/10/25 | 3,155 | 3,190 | 3,140 | 3,180 | +65 | +2.1% | 66,700 |
| 2022/10/24 | 3,150 | 3,165 | 3,115 | 3,115 | +10 | +0.3% | 82,400 |
| 2022/10/21 | 3,080 | 3,165 | 3,080 | 3,105 | +25 | +0.8% | 72,700 |
| 2022/10/20 | 3,095 | 3,095 | 3,030 | 3,080 | -15 | -0.5% | 68,500 |
| 2022/10/19 | 3,095 | 3,110 | 3,065 | 3,095 | -10 | -0.3% | 50,400 |
| 2022/10/18 | 3,075 | 3,125 | 3,065 | 3,105 | +95 | +3.2% | 101,900 |
| 2022/10/17 | 3,010 | 3,020 | 2,992 | 3,010 | -30 | -1% | 62,200 |
| 2022/10/14 | 3,035 | 3,065 | 3,015 | 3,040 | +56 | +1.9% | 56,000 |
| 2022/10/13 | 2,996 | 3,035 | 2,981 | 2,984 | -21 | -0.7% | 84,300 |
| 2022/10/12 | 3,010 | 3,015 | 2,978 | 3,005 | -5 | -0.2% | 74,200 |
| 2022/10/11 | 3,065 | 3,105 | 3,010 | 3,010 | -85 | -2.7% | 93,300 |
| 2022/10/07 | 3,015 | 3,120 | 2,997 | 3,095 | +70 | +2.3% | 149,100 |
| 2022/10/06 | 2,995 | 3,045 | 2,986 | 3,025 | +30 | +1% | 94,800 |
| 2022/10/05 | 3,085 | 3,085 | 2,993 | 2,995 | -60 | -2% | 112,700 |
| 2022/10/04 | 3,025 | 3,055 | 3,005 | 3,055 | +100 | +3.4% | 131,300 |
| 2022/10/03 | 2,938 | 2,978 | 2,910 | 2,955 | +11 | +0.4% | 118,600 |
| 2022/09/30 | 2,928 | 2,952 | 2,904 | 2,944 | -14 | -0.5% | 94,700 |
| 2022/09/29 | 2,993 | 2,996 | 2,927 | 2,958 | -35 | -1.2% | 133,500 |
| 2022/09/28 | 2,957 | 2,997 | 2,933 | 2,993 | +17 | +0.6% | 95,600 |
| 2022/09/27 | 2,980 | 3,020 | 2,966 | 2,976 | -19 | -0.6% | 128,300 |
| 2022/09/26 | 3,040 | 3,040 | 2,946 | 2,995 | +36 | +1.2% | 199,000 |
| 2022/09/22 | 2,953 | 2,970 | 2,924 | 2,959 | -27 | -0.9% | 55,800 |
| 2022/09/21 | 3,000 | 3,010 | 2,945 | 2,986 | -39 | -1.3% | 93,600 |
| 2022/09/20 | 2,999 | 3,065 | 2,993 | 3,025 | +104 | +3.6% | 229,600 |
| 2022/09/16 | 2,900 | 2,940 | 2,888 | 2,921 | +7 | +0.2% | 88,700 |
| 2022/09/15 | 2,928 | 2,946 | 2,897 | 2,914 | -3 | -0.1% | 44,100 |
| 2022/09/14 | 2,906 | 2,961 | 2,906 | 2,917 | -76 | -2.5% | 53,100 |
| 2022/09/13 | 2,995 | 2,995 | 2,948 | 2,993 | +5 | +0.2% | 45,100 |
| 2022/09/12 | 3,000 | 3,010 | 2,981 | 2,988 | -4 | -0.1% | 57,400 |
| 2022/09/09 | 2,990 | 3,010 | 2,982 | 2,992 | +1 | ±0% | 75,300 |
| 2022/09/08 | 2,962 | 3,010 | 2,949 | 2,991 | +62 | +2.1% | 105,900 |
| 2022/09/07 | 2,897 | 2,929 | 2,850 | 2,929 | +32 | +1.1% | 92,800 |
| 2022/09/06 | 2,875 | 2,916 | 2,849 | 2,897 | +67 | +2.4% | 71,700 |
| 2022/09/05 | 2,856 | 2,871 | 2,806 | 2,830 | -49 | -1.7% | 57,000 |
| 2022/09/02 | 2,908 | 2,920 | 2,862 | 2,879 | +11 | +0.4% | 54,200 |
| 2022/09/01 | 2,894 | 2,945 | 2,866 | 2,868 | -64 | -2.2% | 86,800 |
| 2022/08/31 | 2,831 | 2,934 | 2,831 | 2,932 | +69 | +2.4% | 156,300 |
| 2022/08/30 | 2,828 | 2,879 | 2,820 | 2,863 | +37 | +1.3% | 76,700 |
| 2022/08/29 | 2,792 | 2,839 | 2,792 | 2,826 | -51 | -1.8% | 76,500 |
| 2022/08/26 | 2,880 | 2,898 | 2,874 | 2,877 | -9 | -0.3% | 61,600 |
651～
700
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 | 225,000円 | +2.0% | +44.4% | 5.78% | 19.23倍 | 1.05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 | 107,900円 | +1.1% | +0.1% | 3.99% | 8.97倍 | 0.66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 | 1,800円 | -20.2% | - | 0.00% | - | -2.28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 | 282,300円 | -2.4% | -1.9% | 3.90% | 15.45倍 | 0.85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
