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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 2,503 | 2,507 | 2,455 | 2,462 | -17 | -0.7% | 86,200 |
| 2025/01/06 | 2,475 | 2,503 | 2,435 | 2,479 | -7 | -0.3% | 137,300 |
| 2024/12/30 | 2,475 | 2,496 | 2,467 | 2,486 | +13 | +0.5% | 56,200 |
| 2024/12/27 | 2,443 | 2,495 | 2,440 | 2,473 | +43 | +1.8% | 85,100 |
| 2024/12/26 | 2,380 | 2,438 | 2,380 | 2,430 | +46 | +1.9% | 67,100 |
| 2024/12/25 | 2,390 | 2,390 | 2,363 | 2,384 | +16 | +0.7% | 59,800 |
| 2024/12/24 | 2,374 | 2,391 | 2,362 | 2,368 | +11 | +0.5% | 49,000 |
| 2024/12/23 | 2,350 | 2,369 | 2,336 | 2,357 | +6 | +0.3% | 48,800 |
| 2024/12/20 | 2,355 | 2,363 | 2,336 | 2,351 | -14 | -0.6% | 96,500 |
| 2024/12/19 | 2,339 | 2,378 | 2,335 | 2,365 | +14 | +0.6% | 46,000 |
| 2024/12/18 | 2,356 | 2,373 | 2,345 | 2,351 | -9 | -0.4% | 74,000 |
| 2024/12/17 | 2,380 | 2,382 | 2,355 | 2,360 | -14 | -0.6% | 57,600 |
| 2024/12/16 | 2,400 | 2,408 | 2,372 | 2,374 | -33 | -1.4% | 35,300 |
| 2024/12/13 | 2,389 | 2,408 | 2,383 | 2,407 | -22 | -0.9% | 54,000 |
| 2024/12/12 | 2,447 | 2,450 | 2,413 | 2,429 | -6 | -0.2% | 49,700 |
| 2024/12/11 | 2,435 | 2,436 | 2,407 | 2,435 | +15 | +0.6% | 72,700 |
| 2024/12/10 | 2,455 | 2,455 | 2,420 | 2,420 | -10 | -0.4% | 65,300 |
| 2024/12/09 | 2,379 | 2,449 | 2,379 | 2,430 | +60 | +2.5% | 96,700 |
| 2024/12/06 | 2,389 | 2,389 | 2,352 | 2,370 | -3 | -0.1% | 40,500 |
| 2024/12/05 | 2,366 | 2,385 | 2,352 | 2,373 | +18 | +0.8% | 58,900 |
| 2024/12/04 | 2,462 | 2,462 | 2,355 | 2,355 | -110 | -4.5% | 81,500 |
| 2024/12/03 | 2,447 | 2,473 | 2,420 | 2,465 | +42 | +1.7% | 81,100 |
| 2024/12/02 | 2,392 | 2,449 | 2,392 | 2,423 | +41 | +1.7% | 90,900 |
| 2024/11/29 | 2,393 | 2,406 | 2,370 | 2,382 | -22 | -0.9% | 89,000 |
| 2024/11/28 | 2,405 | 2,426 | 2,393 | 2,404 | -3 | -0.1% | 49,100 |
| 2024/11/27 | 2,456 | 2,466 | 2,401 | 2,407 | -71 | -2.9% | 73,300 |
| 2024/11/26 | 2,491 | 2,504 | 2,451 | 2,478 | -3 | -0.1% | 44,800 |
| 2024/11/25 | 2,522 | 2,537 | 2,474 | 2,481 | -29 | -1.2% | 95,300 |
| 2024/11/22 | 2,499 | 2,522 | 2,485 | 2,510 | +31 | +1.3% | 66,300 |
| 2024/11/21 | 2,491 | 2,497 | 2,469 | 2,479 | -19 | -0.8% | 56,600 |
| 2024/11/20 | 2,493 | 2,518 | 2,483 | 2,498 | +6 | +0.2% | 63,100 |
| 2024/11/19 | 2,521 | 2,526 | 2,481 | 2,492 | -13 | -0.5% | 83,500 |
| 2024/11/18 | 2,520 | 2,534 | 2,503 | 2,505 | -17 | -0.7% | 31,000 |
| 2024/11/15 | 2,582 | 2,582 | 2,516 | 2,522 | -26 | -1% | 44,000 |
| 2024/11/14 | 2,553 | 2,586 | 2,525 | 2,548 | -17 | -0.7% | 111,900 |
| 2024/11/13 | 2,602 | 2,619 | 2,557 | 2,565 | -45 | -1.7% | 78,700 |
| 2024/11/12 | 2,660 | 2,685 | 2,600 | 2,610 | -31 | -1.2% | 72,200 |
| 2024/11/11 | 2,597 | 2,648 | 2,586 | 2,641 | +31 | +1.2% | 57,900 |
| 2024/11/08 | 2,679 | 2,686 | 2,601 | 2,610 | -47 | -1.8% | 83,900 |
| 2024/11/07 | 2,699 | 2,705 | 2,643 | 2,657 | +33 | +1.3% | 92,500 |
| 2024/11/06 | 2,618 | 2,651 | 2,600 | 2,624 | +8 | +0.3% | 133,700 |
| 2024/11/05 | 2,513 | 2,623 | 2,495 | 2,616 | +153 | +6.2% | 229,700 |
| 2024/11/01 | 2,480 | 2,493 | 2,452 | 2,463 | -20 | -0.8% | 52,400 |
| 2024/10/31 | 2,478 | 2,503 | 2,472 | 2,483 | -1 | ±0% | 54,200 |
| 2024/10/30 | 2,478 | 2,493 | 2,455 | 2,484 | +22 | +0.9% | 204,100 |
| 2024/10/29 | 2,456 | 2,465 | 2,442 | 2,462 | +3 | +0.1% | 58,100 |
| 2024/10/28 | 2,423 | 2,470 | 2,423 | 2,459 | +22 | +0.9% | 61,700 |
| 2024/10/25 | 2,447 | 2,461 | 2,421 | 2,437 | -2 | -0.1% | 63,000 |
| 2024/10/24 | 2,428 | 2,446 | 2,409 | 2,439 | ±0 | ±0% | 56,300 |
| 2024/10/23 | 2,493 | 2,498 | 2,432 | 2,439 | -52 | -2.1% | 61,700 |
151～
200
件表示中 / 3764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 | 231,900円 | +2.0% | +44.4% | 5.61% | 19.85倍 | 1.08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 | 327,000円 | +1.1% | +11.0% | 3.52% | 11.53倍 | 1.26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 |
| 湖北工業 | 292,000円 | +9.0% | -13.2% | 1.03% | 29.81倍 | 3.73倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| オプテックスＧ | 187,200円 | +4.3% | -4.5% | 2.67% | 11.30倍 | 1.30倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| イリソ電子 | 286,400円 | -2.4% | -1.9% | 3.84% | 15.68倍 | 0.87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
