イーディーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 20,360 | 20,610 | 19,710 | 20,260 | +50 | +0.2% | 175,700 |
| 2023/01/11 | 20,280 | 20,460 | 19,790 | 20,210 | +460 | +2.3% | 188,200 |
| 2023/01/10 | 18,800 | 20,020 | 18,770 | 19,750 | +1,160 | +6.2% | 190,500 |
| 2023/01/06 | 17,660 | 18,690 | 17,550 | 18,590 | +700 | +3.9% | 194,100 |
| 2023/01/05 | 18,350 | 18,580 | 17,620 | 17,890 | -140 | -0.8% | 210,900 |
| 2023/01/04 | 18,280 | 18,730 | 17,940 | 18,030 | -870 | -4.6% | 207,600 |
| 2022/12/30 | 20,060 | 20,250 | 18,810 | 18,900 | -1,090 | -5.5% | 267,400 |
| 2022/12/29 | 19,760 | 20,490 | 19,680 | 19,990 | -140 | -0.7% | 171,900 |
| 2022/12/28 | 19,420 | 20,570 | 19,280 | 20,130 | +650 | +3.3% | 293,300 |
| 2022/12/27 | 19,940 | 20,250 | 18,920 | 19,480 | +110 | +0.6% | 264,200 |
| 2022/12/26 | 19,000 | 19,590 | 18,550 | 19,370 | +30 | +0.2% | 338,400 |
| 2022/12/23 | 20,350 | 20,490 | 19,210 | 19,340 | -1,510 | -7.2% | 225,200 |
| 2022/12/22 | 21,770 | 21,800 | 20,440 | 20,850 | -500 | -2.3% | 129,000 |
| 2022/12/21 | 21,150 | 22,150 | 20,840 | 21,350 | -190 | -0.9% | 126,200 |
| 2022/12/20 | 22,010 | 23,190 | 21,240 | 21,540 | -740 | -3.3% | 277,900 |
| 2022/12/19 | 23,940 | 24,240 | 21,910 | 22,280 | -2,090 | -8.6% | 192,400 |
| 2022/12/16 | 24,380 | 24,730 | 23,660 | 24,370 | -510 | -2% | 133,400 |
| 2022/12/15 | 24,500 | 25,200 | 24,190 | 24,880 | +400 | +1.6% | 177,800 |
| 2022/12/14 | 22,890 | 24,680 | 22,650 | 24,480 | +1,730 | +7.6% | 200,400 |
| 2022/12/13 | 23,350 | 24,200 | 22,550 | 22,750 | -290 | -1.3% | 189,400 |
| 2022/12/12 | 22,280 | 23,620 | 22,270 | 23,040 | +630 | +2.8% | 139,500 |
| 2022/12/09 | 22,800 | 22,820 | 22,010 | 22,410 | -150 | -0.7% | 127,900 |
| 2022/12/08 | 23,660 | 23,960 | 21,900 | 22,560 | -1,290 | -5.4% | 168,100 |
| 2022/12/07 | 22,900 | 24,040 | 22,820 | 23,850 | +820 | +3.6% | 101,200 |
| 2022/12/06 | 23,490 | 23,670 | 22,570 | 23,030 | -750 | -3.2% | 123,400 |
| 2022/12/05 | 26,080 | 26,080 | 23,460 | 23,780 | -2,350 | -9% | 177,000 |
| 2022/12/02 | 26,050 | 26,710 | 25,900 | 26,130 | -50 | -0.2% | 74,400 |
| 2022/12/01 | 26,160 | 26,590 | 25,670 | 26,180 | +470 | +1.8% | 81,300 |
| 2022/11/30 | 25,600 | 26,350 | 25,280 | 25,710 | -290 | -1.1% | 79,800 |
| 2022/11/29 | 26,300 | 26,410 | 25,110 | 26,000 | -860 | -3.2% | 160,500 |
| 2022/11/28 | 27,450 | 27,990 | 26,610 | 26,860 | -540 | -2% | 230,600 |
| 2022/11/25 | 27,030 | 27,690 | 26,000 | 27,400 | +370 | +1.4% | 269,800 |
| 2022/11/24 | 25,900 | 27,550 | 25,660 | 27,030 | +1,530 | +6% | 287,100 |
| 2022/11/22 | 25,280 | 26,270 | 25,070 | 25,500 | -120 | -0.5% | 232,200 |
| 2022/11/21 | 24,800 | 26,570 | 24,620 | 25,620 | +1,130 | +4.6% | 461,200 |
| 2022/11/18 | 24,510 | 25,100 | 23,660 | 24,490 | +310 | +1.3% | 256,300 |
| 2022/11/17 | 24,860 | 24,860 | 23,250 | 24,180 | -520 | -2.1% | 307,000 |
| 2022/11/16 | 22,710 | 25,280 | 22,540 | 24,700 | +1,960 | +8.6% | 586,000 |
| 2022/11/15 | 22,720 | 24,370 | 20,620 | 22,740 | +370 | +1.7% | 1,101,400 |
| 2022/11/14 | 22,370 | 22,370 | 21,370 | 22,370 | +4,000 | +21.8% | 251,900 |
| 2022/11/11 | 17,600 | 18,570 | 17,300 | 18,370 | +770 | +4.4% | 356,200 |
| 2022/11/10 | 16,200 | 17,710 | 16,110 | 17,600 | +1,350 | +8.3% | 351,400 |
| 2022/11/09 | 16,630 | 17,070 | 16,110 | 16,250 | -300 | -1.8% | 113,100 |
| 2022/11/08 | 16,990 | 16,990 | 16,390 | 16,550 | -210 | -1.3% | 80,600 |
| 2022/11/07 | 16,510 | 16,760 | 16,070 | 16,760 | +630 | +3.9% | 107,300 |
| 2022/11/04 | 15,800 | 16,180 | 15,540 | 16,130 | +230 | +1.4% | 79,500 |
| 2022/11/02 | 16,110 | 16,140 | 15,710 | 15,900 | -330 | -2% | 91,000 |
| 2022/11/01 | 16,000 | 16,440 | 15,910 | 16,230 | +120 | +0.7% | 72,300 |
| 2022/10/31 | 16,500 | 16,560 | 16,090 | 16,110 | -470 | -2.8% | 89,800 |
| 2022/10/28 | 16,580 | 16,810 | 16,280 | 16,580 | +130 | +0.8% | 87,700 |
551～
600
件表示中 / 684件
類似銘柄と比較する
現在ご覧いただいている「イーディーピ」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 |
|---|---|---|---|---|---|---|---|---|
| イーディーピ | 52,800円 | - | - | 0.00% | 41.54倍 | 1.70倍 |
|
人工ダイヤ原料の種結晶製販。人工宝石用軸に半導体用も。人工宝石も販売。産総研の特許利用 |
| リーガル | 234,100円 | -1.0% | -17.9% | 2.99% | 11.45倍 | 0.61倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約９割 |
| ＫＹＯＲＩＴＳＵ | 15,400円 | +0.7% | +5.3% | 4.87% | 6.73倍 | 0.39倍 |
|
印刷中堅、共立印刷が母体の持株会社、広告・出版など印刷を柱に電子書籍、環境事業を擁する |
| 粧美堂 | 53,000円 | +2.8% | +17.9% | 4.34% | 8.98倍 | 1.06倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
| エステールＨＤ | 57,400円 | +1.6% | +131.0% | 4.70% | 120.34倍 | 0.51倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
市場注目の銘柄
チャート関連のコラム
