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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 16,240 | 16,710 | 16,140 | 16,450 | +30 | +0.2% | 93,100 |
| 2022/10/26 | 16,730 | 16,910 | 16,350 | 16,420 | -450 | -2.7% | 107,300 |
| 2022/10/25 | 17,090 | 17,500 | 16,540 | 16,870 | +100 | +0.6% | 238,500 |
| 2022/10/24 | 15,600 | 16,830 | 15,330 | 16,770 | +1,150 | +7.4% | 256,900 |
| 2022/10/21 | 16,010 | 16,260 | 15,500 | 15,620 | -440 | -2.7% | 136,800 |
| 2022/10/20 | 16,500 | 16,980 | 15,810 | 16,060 | -320 | -2% | 267,600 |
| 2022/10/19 | 16,150 | 16,890 | 15,840 | 16,380 | +240 | +1.5% | 350,300 |
| 2022/10/18 | 15,200 | 16,220 | 15,040 | 16,140 | +1,080 | +7.2% | 314,700 |
| 2022/10/17 | 14,750 | 15,170 | 14,660 | 15,060 | +300 | +2% | 70,600 |
| 2022/10/14 | 15,040 | 15,050 | 14,550 | 14,760 | +260 | +1.8% | 58,600 |
| 2022/10/13 | 14,790 | 15,040 | 14,400 | 14,500 | -290 | -2% | 48,700 |
| 2022/10/12 | 14,480 | 14,880 | 14,310 | 14,790 | +200 | +1.4% | 64,200 |
| 2022/10/11 | 14,950 | 15,120 | 14,520 | 14,590 | -310 | -2.1% | 98,300 |
| 2022/10/07 | 15,000 | 15,470 | 14,670 | 14,900 | -320 | -2.1% | 129,200 |
| 2022/10/06 | 14,410 | 15,290 | 14,400 | 15,220 | +720 | +5% | 165,300 |
| 2022/10/05 | 14,710 | 14,710 | 14,100 | 14,500 | -10 | -0.1% | 117,800 |
| 2022/10/04 | 14,000 | 14,600 | 13,890 | 14,510 | +710 | +5.1% | 136,100 |
| 2022/10/03 | 13,360 | 13,800 | 12,900 | 13,800 | +300 | +2.2% | 104,100 |
| 2022/09/30 | 13,330 | 13,870 | 13,250 | 13,500 | -20 | -0.1% | 110,100 |
| 2022/09/29 | 13,660 | 13,840 | 13,150 | 13,520 | +260 | +2% | 166,800 |
| 2022/09/28 | 12,940 | 13,680 | 12,920 | 13,260 | +350 | +2.7% | 195,700 |
| 2022/09/27 | 12,650 | 13,040 | 12,540 | 12,910 | +440 | +3.5% | 114,300 |
| 2022/09/26 | 12,690 | 12,800 | 12,380 | 12,470 | -470 | -3.6% | 87,700 |
| 2022/09/22 | 12,490 | 13,110 | 12,380 | 12,940 | +390 | +3.1% | 145,200 |
| 2022/09/21 | 12,910 | 12,910 | 12,400 | 12,550 | -500 | -3.8% | 131,300 |
| 2022/09/20 | 13,480 | 13,690 | 12,860 | 13,050 | -550 | -4% | 141,100 |
| 2022/09/16 | 14,000 | 14,000 | 13,150 | 13,600 | -510 | -3.6% | 231,800 |
| 2022/09/15 | 14,580 | 14,580 | 13,910 | 14,110 | -360 | -2.5% | 128,500 |
| 2022/09/14 | 14,210 | 14,910 | 14,210 | 14,470 | -180 | -1.2% | 127,700 |
| 2022/09/13 | 15,290 | 15,560 | 14,560 | 14,650 | -650 | -4.2% | 206,300 |
| 2022/09/12 | 15,670 | 15,730 | 15,100 | 15,300 | -180 | -1.2% | 181,800 |
| 2022/09/09 | 14,920 | 15,480 | 14,770 | 15,480 | +730 | +4.9% | 234,200 |
| 2022/09/08 | 15,000 | 15,140 | 14,410 | 14,750 | +250 | +1.7% | 172,000 |
| 2022/09/07 | 14,540 | 14,950 | 14,120 | 14,500 | -170 | -1.2% | 222,800 |
| 2022/09/06 | 13,730 | 14,670 | 13,710 | 14,670 | +1,100 | +8.1% | 275,400 |
| 2022/09/05 | 13,450 | 14,050 | 13,260 | 13,570 | -20 | -0.1% | 206,800 |
| 2022/09/02 | 14,320 | 14,370 | 13,440 | 13,590 | -440 | -3.1% | 317,900 |
| 2022/09/01 | 14,880 | 15,000 | 14,030 | 14,030 | -870 | -5.8% | 253,500 |
| 2022/08/31 | 14,520 | 15,070 | 14,290 | 14,900 | +250 | +1.7% | 207,600 |
| 2022/08/30 | 14,500 | 14,800 | 14,150 | 14,650 | +150 | +1% | 177,000 |
| 2022/08/29 | 14,250 | 15,000 | 14,250 | 14,500 | -290 | -2% | 226,500 |
| 2022/08/26 | 15,590 | 15,620 | 14,660 | 14,790 | -680 | -4.4% | 314,000 |
| 2022/08/25 | 15,980 | 15,980 | 15,380 | 15,470 | -170 | -1.1% | 274,100 |
| 2022/08/24 | 14,700 | 15,710 | 14,580 | 15,640 | +1,140 | +7.9% | 481,800 |
| 2022/08/23 | 13,950 | 15,000 | 13,910 | 14,500 | +490 | +3.5% | 432,000 |
| 2022/08/22 | 14,000 | 14,550 | 13,810 | 14,010 | -1,690 | -10.8% | 531,600 |
| 2022/08/19 | 16,180 | 16,220 | 15,400 | 15,700 | +40 | +0.3% | 485,400 |
| 2022/08/18 | 15,280 | 15,730 | 14,860 | 15,660 | +680 | +4.5% | 789,400 |
| 2022/08/17 | 16,340 | 16,660 | 14,820 | 14,980 | -1,230 | -7.6% | 1,649,300 |
| 2022/08/16 | 15,530 | 16,730 | 15,150 | 16,210 | +2,480 | +18.1% | 2,013,400 |
601～
650
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
