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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 886 | 886 | 855 | 866 | -25 | -2.8% | 65,600 |
| 2024/08/20 | 890 | 904 | 883 | 891 | -7 | -0.8% | 64,000 |
| 2024/08/19 | 918 | 943 | 888 | 898 | -32 | -3.4% | 52,300 |
| 2024/08/16 | 895 | 932 | 895 | 930 | +50 | +5.7% | 74,800 |
| 2024/08/15 | 881 | 894 | 873 | 880 | -9 | -1% | 33,100 |
| 2024/08/14 | 880 | 903 | 873 | 889 | +17 | +1.9% | 64,800 |
| 2024/08/13 | 809 | 893 | 778 | 872 | +48 | +5.8% | 131,500 |
| 2024/08/09 | 820 | 824 | 772 | 824 | +34 | +4.3% | 126,100 |
| 2024/08/08 | 790 | 815 | 763 | 790 | -44 | -5.3% | 194,600 |
| 2024/08/07 | 737 | 839 | 736 | 834 | +82 | +10.9% | 203,100 |
| 2024/08/06 | 776 | 842 | 752 | 752 | +19 | +2.6% | 301,600 |
| 2024/08/05 | 808 | 835 | 733 | 733 | -150 | -17% | 254,900 |
| 2024/08/02 | 950 | 952 | 882 | 883 | -97 | -9.9% | 230,600 |
| 2024/08/01 | 1,013 | 1,017 | 976 | 980 | -37 | -3.6% | 84,100 |
| 2024/07/31 | 1,002 | 1,022 | 981 | 1,017 | +9 | +0.9% | 130,100 |
| 2024/07/30 | 1,021 | 1,029 | 1,005 | 1,008 | -15 | -1.5% | 46,700 |
| 2024/07/29 | 1,038 | 1,045 | 1,007 | 1,023 | -10 | -1% | 116,100 |
| 2024/07/26 | 1,036 | 1,064 | 1,028 | 1,033 | -3 | -0.3% | 54,400 |
| 2024/07/25 | 1,053 | 1,067 | 1,025 | 1,036 | -24 | -2.3% | 111,300 |
| 2024/07/24 | 1,080 | 1,100 | 1,060 | 1,060 | -32 | -2.9% | 87,600 |
| 2024/07/23 | 1,083 | 1,107 | 1,083 | 1,092 | +11 | +1% | 32,500 |
| 2024/07/22 | 1,120 | 1,135 | 1,081 | 1,081 | -39 | -3.5% | 112,600 |
| 2024/07/19 | 1,156 | 1,156 | 1,118 | 1,120 | -47 | -4% | 86,400 |
| 2024/07/18 | 1,177 | 1,210 | 1,166 | 1,167 | -29 | -2.4% | 57,900 |
| 2024/07/17 | 1,197 | 1,218 | 1,175 | 1,196 | +11 | +0.9% | 98,400 |
| 2024/07/16 | 1,199 | 1,199 | 1,157 | 1,185 | -1 | -0.1% | 70,500 |
| 2024/07/12 | 1,116 | 1,197 | 1,110 | 1,186 | +57 | +5% | 118,200 |
| 2024/07/11 | 1,130 | 1,141 | 1,118 | 1,129 | +1 | +0.1% | 66,400 |
| 2024/07/10 | 1,127 | 1,145 | 1,118 | 1,128 | -11 | -1% | 61,800 |
| 2024/07/09 | 1,140 | 1,157 | 1,133 | 1,139 | -5 | -0.4% | 48,000 |
| 2024/07/08 | 1,146 | 1,160 | 1,130 | 1,144 | -8 | -0.7% | 59,800 |
| 2024/07/05 | 1,144 | 1,167 | 1,138 | 1,152 | +8 | +0.7% | 67,400 |
| 2024/07/04 | 1,142 | 1,172 | 1,142 | 1,144 | +1 | +0.1% | 40,000 |
| 2024/07/03 | 1,159 | 1,171 | 1,142 | 1,143 | -18 | -1.6% | 46,400 |
| 2024/07/02 | 1,172 | 1,201 | 1,161 | 1,161 | -9 | -0.8% | 65,500 |
| 2024/07/01 | 1,185 | 1,197 | 1,166 | 1,170 | -17 | -1.4% | 45,000 |
| 2024/06/28 | 1,210 | 1,214 | 1,181 | 1,187 | -25 | -2.1% | 60,700 |
| 2024/06/27 | 1,199 | 1,221 | 1,185 | 1,212 | +14 | +1.2% | 111,100 |
| 2024/06/26 | 1,166 | 1,203 | 1,166 | 1,198 | +26 | +2.2% | 106,900 |
| 2024/06/25 | 1,133 | 1,187 | 1,122 | 1,172 | +34 | +3% | 89,800 |
| 2024/06/24 | 1,124 | 1,166 | 1,117 | 1,138 | +14 | +1.2% | 59,200 |
| 2024/06/21 | 1,130 | 1,148 | 1,117 | 1,124 | +5 | +0.4% | 44,500 |
| 2024/06/20 | 1,100 | 1,120 | 1,100 | 1,119 | +18 | +1.6% | 26,100 |
| 2024/06/19 | 1,115 | 1,131 | 1,101 | 1,101 | -14 | -1.3% | 60,100 |
| 2024/06/18 | 1,123 | 1,144 | 1,113 | 1,115 | -13 | -1.2% | 35,200 |
| 2024/06/17 | 1,146 | 1,163 | 1,122 | 1,128 | -22 | -1.9% | 43,900 |
| 2024/06/14 | 1,111 | 1,170 | 1,108 | 1,150 | +5 | +0.4% | 65,400 |
| 2024/06/13 | 1,150 | 1,170 | 1,141 | 1,145 | -25 | -2.1% | 51,400 |
| 2024/06/12 | 1,172 | 1,194 | 1,160 | 1,170 | -7 | -0.6% | 49,300 |
| 2024/06/11 | 1,183 | 1,196 | 1,166 | 1,177 | -1 | -0.1% | 42,600 |
151～
200
件表示中 / 680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 | 53,000円 | - | - | 0.00% | 41.70倍 | 1.71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 |
| 興 研 | 158,100円 | +11.5% | +14.8% | 2.21% | 9.77倍 | 0.60倍 |
|
防塵・防毒マスク２大メーカーの１つ。防衛省向け独占供給。医療・精密機器分野へ多角化 |
| 竹田ｉＰ | 89,100円 | +5.8% | +50.2% | 3.70% | 8.24倍 | 0.43倍 |
|
商業印刷が祖業の持株会社。包装、ＢＰＯ、印刷資機材商社も展開。半導体マスクが第２柱に成長 |
| リーガル | 222,800円 | -1.0% | -17.9% | 3.14% | 10.90倍 | 0.58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 | 14,600円 | +0.7% | +5.3% | 5.14% | 6.38倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
