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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,677 | 2,684 | 2,664 | 2,673 | +21 | +0.8% | 77,100 |
| 2024/04/11 | 2,619 | 2,667 | 2,619 | 2,652 | +5 | +0.2% | 57,000 |
| 2024/04/10 | 2,659 | 2,674 | 2,647 | 2,647 | -6 | -0.2% | 63,900 |
| 2024/04/09 | 2,620 | 2,664 | 2,613 | 2,653 | +56 | +2.2% | 111,500 |
| 2024/04/08 | 2,593 | 2,610 | 2,578 | 2,597 | +1 | ±0% | 119,600 |
| 2024/04/05 | 2,596 | 2,616 | 2,562 | 2,596 | -17 | -0.7% | 131,300 |
| 2024/04/04 | 2,600 | 2,619 | 2,586 | 2,613 | +17 | +0.7% | 141,300 |
| 2024/04/03 | 2,624 | 2,626 | 2,596 | 2,596 | -45 | -1.7% | 208,100 |
| 2024/04/02 | 2,685 | 2,685 | 2,641 | 2,641 | -46 | -1.7% | 160,800 |
| 2024/04/01 | 2,702 | 2,725 | 2,685 | 2,687 | -14 | -0.5% | 116,100 |
| 2024/03/29 | 2,678 | 2,706 | 2,659 | 2,701 | +36 | +1.4% | 108,800 |
| 2024/03/28 | 2,721 | 2,739 | 2,665 | 2,665 | -135 | -4.8% | 210,500 |
| 2024/03/27 | 2,821 | 2,824 | 2,780 | 2,800 | -24 | -0.8% | 183,600 |
| 2024/03/26 | 2,803 | 2,838 | 2,794 | 2,824 | +20 | +0.7% | 111,700 |
| 2024/03/25 | 2,770 | 2,842 | 2,762 | 2,804 | +27 | +1% | 264,800 |
| 2024/03/22 | 2,754 | 2,782 | 2,737 | 2,777 | +43 | +1.6% | 124,800 |
| 2024/03/21 | 2,776 | 2,776 | 2,733 | 2,734 | -4 | -0.1% | 160,400 |
| 2024/03/19 | 2,727 | 2,753 | 2,706 | 2,738 | +5 | +0.2% | 105,400 |
| 2024/03/18 | 2,741 | 2,748 | 2,719 | 2,733 | +1 | ±0% | 115,400 |
| 2024/03/15 | 2,738 | 2,740 | 2,711 | 2,732 | +15 | +0.6% | 142,200 |
| 2024/03/14 | 2,704 | 2,717 | 2,680 | 2,717 | +2 | +0.1% | 91,400 |
| 2024/03/13 | 2,758 | 2,775 | 2,709 | 2,715 | -22 | -0.8% | 83,600 |
| 2024/03/12 | 2,720 | 2,737 | 2,653 | 2,737 | -1 | ±0% | 203,000 |
| 2024/03/11 | 2,746 | 2,764 | 2,724 | 2,738 | -46 | -1.7% | 111,600 |
| 2024/03/08 | 2,721 | 2,789 | 2,715 | 2,784 | +40 | +1.5% | 153,600 |
| 2024/03/07 | 2,811 | 2,812 | 2,728 | 2,744 | -60 | -2.1% | 210,400 |
| 2024/03/06 | 2,772 | 2,808 | 2,753 | 2,804 | +10 | +0.4% | 201,000 |
| 2024/03/05 | 2,791 | 2,809 | 2,761 | 2,794 | -3 | -0.1% | 128,100 |
| 2024/03/04 | 2,863 | 2,864 | 2,785 | 2,797 | -67 | -2.3% | 198,700 |
| 2024/03/01 | 2,831 | 2,870 | 2,826 | 2,864 | +21 | +0.7% | 101,000 |
| 2024/02/29 | 2,840 | 2,853 | 2,822 | 2,843 | +11 | +0.4% | 139,400 |
| 2024/02/28 | 2,848 | 2,848 | 2,817 | 2,832 | -46 | -1.6% | 140,100 |
| 2024/02/27 | 2,811 | 2,884 | 2,811 | 2,878 | +69 | +2.5% | 135,400 |
| 2024/02/26 | 2,782 | 2,830 | 2,782 | 2,809 | +32 | +1.2% | 115,600 |
| 2024/02/22 | 2,837 | 2,841 | 2,758 | 2,777 | -46 | -1.6% | 242,300 |
| 2024/02/21 | 2,848 | 2,872 | 2,809 | 2,823 | -46 | -1.6% | 109,200 |
| 2024/02/20 | 2,826 | 2,880 | 2,821 | 2,869 | +62 | +2.2% | 127,600 |
| 2024/02/19 | 2,800 | 2,814 | 2,778 | 2,807 | -2 | -0.1% | 137,900 |
| 2024/02/16 | 2,833 | 2,848 | 2,803 | 2,809 | -5 | -0.2% | 92,900 |
| 2024/02/15 | 2,852 | 2,861 | 2,803 | 2,814 | -25 | -0.9% | 96,100 |
| 2024/02/14 | 2,898 | 2,898 | 2,826 | 2,839 | -73 | -2.5% | 106,000 |
| 2024/02/13 | 2,910 | 2,925 | 2,892 | 2,912 | +35 | +1.2% | 89,000 |
| 2024/02/09 | 2,837 | 2,898 | 2,816 | 2,877 | +50 | +1.8% | 121,400 |
| 2024/02/08 | 2,790 | 2,840 | 2,774 | 2,827 | +44 | +1.6% | 117,700 |
| 2024/02/07 | 2,837 | 2,852 | 2,780 | 2,783 | -69 | -2.4% | 203,700 |
| 2024/02/06 | 2,859 | 2,881 | 2,816 | 2,852 | +41 | +1.5% | 173,800 |
| 2024/02/05 | 2,798 | 2,847 | 2,775 | 2,811 | -87 | -3% | 313,100 |
| 2024/02/02 | 2,922 | 2,925 | 2,879 | 2,898 | -22 | -0.8% | 199,800 |
| 2024/02/01 | 2,939 | 2,962 | 2,912 | 2,920 | -56 | -1.9% | 109,500 |
| 2024/01/31 | 2,975 | 2,988 | 2,950 | 2,976 | -7 | -0.2% | 85,500 |
151～
200
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 | 249,100円 | -8.0% | -54.9% | 5.22% | 51.72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 | 416,500円 | -0.7% | -5.1% | 3.60% | 10.61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 | 167,000円 | -2.4% | -18.3% | 2.99% | 12.00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 | 93,700円 | +9.0% | -20.7% | 3.20% | 8.55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
