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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,850 | 1,853 | 1,803 | 1,803 | -29 | -1.6% | 42,500 |
2021/03/22 | 1,847 | 1,850 | 1,811 | 1,832 | -3 | -0.2% | 51,300 |
2021/03/19 | 1,818 | 1,846 | 1,796 | 1,835 | +17 | +0.9% | 122,000 |
2021/03/18 | 1,840 | 1,840 | 1,783 | 1,818 | -19 | -1% | 119,900 |
2021/03/17 | 1,847 | 1,847 | 1,813 | 1,837 | -24 | -1.3% | 46,700 |
2021/03/16 | 1,844 | 1,866 | 1,835 | 1,861 | +17 | +0.9% | 42,600 |
2021/03/15 | 1,843 | 1,852 | 1,826 | 1,844 | +4 | +0.2% | 44,500 |
2021/03/12 | 1,820 | 1,843 | 1,799 | 1,840 | +43 | +2.4% | 71,400 |
2021/03/11 | 1,776 | 1,814 | 1,763 | 1,797 | +15 | +0.8% | 77,700 |
2021/03/10 | 1,771 | 1,786 | 1,766 | 1,782 | +32 | +1.8% | 58,500 |
2021/03/09 | 1,779 | 1,779 | 1,734 | 1,750 | -14 | -0.8% | 72,400 |
2021/03/08 | 1,813 | 1,832 | 1,757 | 1,764 | -16 | -0.9% | 57,200 |
2021/03/05 | 1,788 | 1,788 | 1,735 | 1,780 | -6 | -0.3% | 74,000 |
2021/03/04 | 1,763 | 1,794 | 1,743 | 1,786 | -12 | -0.7% | 76,100 |
2021/03/03 | 1,768 | 1,808 | 1,756 | 1,798 | +14 | +0.8% | 63,600 |
2021/03/02 | 1,798 | 1,799 | 1,755 | 1,784 | +10 | +0.6% | 52,500 |
2021/03/01 | 1,748 | 1,798 | 1,721 | 1,774 | +34 | +2% | 154,200 |
2021/02/26 | 1,830 | 1,837 | 1,738 | 1,740 | -117 | -6.3% | 166,200 |
2021/02/25 | 1,864 | 1,883 | 1,845 | 1,857 | +16 | +0.9% | 98,300 |
2021/02/24 | 1,881 | 1,892 | 1,841 | 1,841 | -40 | -2.1% | 53,900 |
2021/02/22 | 1,850 | 1,892 | 1,850 | 1,881 | +48 | +2.6% | 59,000 |
2021/02/19 | 1,824 | 1,844 | 1,815 | 1,833 | -1 | -0.1% | 37,200 |
2021/02/18 | 1,834 | 1,851 | 1,822 | 1,834 | -7 | -0.4% | 100,200 |
2021/02/17 | 1,801 | 1,848 | 1,801 | 1,841 | +23 | +1.3% | 79,500 |
2021/02/16 | 1,830 | 1,832 | 1,797 | 1,818 | -13 | -0.7% | 113,000 |
2021/02/15 | 1,847 | 1,851 | 1,797 | 1,831 | +1 | +0.1% | 73,600 |
2021/02/12 | 1,830 | 1,838 | 1,810 | 1,830 | +24 | +1.3% | 114,400 |
2021/02/10 | 1,821 | 1,821 | 1,797 | 1,806 | -24 | -1.3% | 113,300 |
2021/02/09 | 1,822 | 1,854 | 1,805 | 1,830 | -32 | -1.7% | 105,000 |
2021/02/08 | 1,860 | 1,874 | 1,846 | 1,862 | +15 | +0.8% | 81,000 |
2021/02/05 | 1,899 | 1,899 | 1,803 | 1,847 | -44 | -2.3% | 168,900 |
2021/02/04 | 1,912 | 1,919 | 1,822 | 1,891 | -61 | -3.1% | 97,700 |
2021/02/03 | 1,923 | 1,958 | 1,922 | 1,952 | +20 | +1% | 42,900 |
2021/02/02 | 1,930 | 1,942 | 1,897 | 1,932 | +18 | +0.9% | 56,700 |
2021/02/01 | 1,843 | 1,920 | 1,836 | 1,914 | +70 | +3.8% | 106,200 |
2021/01/29 | 1,890 | 1,913 | 1,843 | 1,844 | -45 | -2.4% | 109,600 |
2021/01/28 | 1,825 | 1,890 | 1,817 | 1,889 | +32 | +1.7% | 178,500 |
2021/01/27 | 1,839 | 1,881 | 1,825 | 1,857 | +8 | +0.4% | 63,100 |
2021/01/26 | 1,858 | 1,858 | 1,828 | 1,849 | +1 | +0.1% | 42,300 |
2021/01/25 | 1,859 | 1,875 | 1,838 | 1,848 | +7 | +0.4% | 50,700 |
2021/01/22 | 1,856 | 1,889 | 1,837 | 1,841 | -28 | -1.5% | 76,400 |
2021/01/21 | 1,790 | 1,891 | 1,780 | 1,869 | +99 | +5.6% | 105,100 |
2021/01/20 | 1,816 | 1,819 | 1,755 | 1,770 | -63 | -3.4% | 104,700 |
2021/01/19 | 1,842 | 1,870 | 1,833 | 1,833 | -3 | -0.2% | 54,700 |
2021/01/18 | 1,840 | 1,855 | 1,822 | 1,836 | +4 | +0.2% | 27,600 |
2021/01/15 | 1,845 | 1,861 | 1,820 | 1,832 | -9 | -0.5% | 58,500 |
2021/01/14 | 1,831 | 1,861 | 1,820 | 1,841 | -4 | -0.2% | 61,900 |
2021/01/13 | 1,831 | 1,850 | 1,822 | 1,845 | +9 | +0.5% | 48,000 |
2021/01/12 | 1,788 | 1,842 | 1,785 | 1,836 | -53 | -2.8% | 57,300 |
2021/01/08 | 1,856 | 1,895 | 1,837 | 1,889 | +38 | +2.1% | 59,900 |
901~
950
件表示中 / 3586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 | 251,000円 | -8.0% | -54.9% | 5.18% | 52.12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 | 418,500円 | -0.7% | -5.1% | 3.58% | 10.66倍 | 0.93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 |
ニチコン | 108,700円 | -3.1% | -38.6% | 3.13% | 12.19倍 | 0.66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 |
OKI | 95,000円 | +9.0% | -20.7% | 3.16% | 8.67倍 | 0.59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 |
マクセル | 166,700円 | -2.4% | -18.3% | 3.00% | 11.98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 |
市場注目の銘柄
チャート関連のコラム