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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,183 | 1,196 | 1,166 | 1,177 | -1 | -0.1% | 42,600 |
| 2024/06/10 | 1,150 | 1,180 | 1,148 | 1,178 | +28 | +2.4% | 56,400 |
| 2024/06/07 | 1,128 | 1,150 | 1,128 | 1,150 | +21 | +1.9% | 33,300 |
| 2024/06/06 | 1,148 | 1,159 | 1,121 | 1,129 | -1 | -0.1% | 36,000 |
| 2024/06/05 | 1,160 | 1,160 | 1,130 | 1,130 | -24 | -2.1% | 60,800 |
| 2024/06/04 | 1,065 | 1,155 | 1,065 | 1,154 | +80 | +7.4% | 141,500 |
| 2024/06/03 | 1,077 | 1,088 | 1,058 | 1,074 | -2 | -0.2% | 50,100 |
| 2024/05/31 | 1,075 | 1,082 | 1,047 | 1,076 | -3 | -0.3% | 97,600 |
| 2024/05/30 | 1,076 | 1,093 | 1,061 | 1,079 | -4 | -0.4% | 53,800 |
| 2024/05/29 | 1,131 | 1,137 | 1,079 | 1,083 | -51 | -4.5% | 76,000 |
| 2024/05/28 | 1,092 | 1,150 | 1,092 | 1,134 | +43 | +3.9% | 95,800 |
| 2024/05/27 | 1,100 | 1,101 | 1,070 | 1,091 | ±0 | ±0% | 51,000 |
| 2024/05/24 | 1,111 | 1,121 | 1,088 | 1,091 | -33 | -2.9% | 56,900 |
| 2024/05/23 | 1,091 | 1,138 | 1,085 | 1,124 | +41 | +3.8% | 116,100 |
| 2024/05/22 | 1,154 | 1,218 | 1,054 | 1,083 | -71 | -6.2% | 588,800 |
| 2024/05/21 | 1,115 | 1,163 | 1,111 | 1,154 | +35 | +3.1% | 88,100 |
| 2024/05/20 | 1,120 | 1,150 | 1,116 | 1,119 | -1 | -0.1% | 79,100 |
| 2024/05/17 | 1,103 | 1,121 | 1,091 | 1,120 | +27 | +2.5% | 77,500 |
| 2024/05/16 | 1,118 | 1,140 | 1,087 | 1,093 | -28 | -2.5% | 82,000 |
| 2024/05/15 | 1,130 | 1,141 | 1,103 | 1,121 | -9 | -0.8% | 68,900 |
| 2024/05/14 | 1,121 | 1,169 | 1,113 | 1,130 | +5 | +0.4% | 92,800 |
| 2024/05/13 | 1,122 | 1,217 | 1,122 | 1,125 | +33 | +3% | 400,800 |
| 2024/05/10 | 1,100 | 1,109 | 1,081 | 1,092 | -10 | -0.9% | 64,700 |
| 2024/05/09 | 1,092 | 1,113 | 1,078 | 1,102 | +6 | +0.5% | 62,500 |
| 2024/05/08 | 1,091 | 1,128 | 1,090 | 1,096 | -4 | -0.4% | 65,900 |
| 2024/05/07 | 1,078 | 1,119 | 1,078 | 1,100 | +25 | +2.3% | 62,400 |
| 2024/05/02 | 1,103 | 1,103 | 1,065 | 1,075 | -35 | -3.2% | 112,200 |
| 2024/05/01 | 1,102 | 1,130 | 1,090 | 1,110 | +1 | +0.1% | 67,300 |
| 2024/04/30 | 1,111 | 1,123 | 1,098 | 1,109 | +9 | +0.8% | 67,200 |
| 2024/04/26 | 1,086 | 1,115 | 1,072 | 1,100 | +10 | +0.9% | 80,700 |
| 2024/04/25 | 1,109 | 1,122 | 1,082 | 1,090 | -11 | -1% | 77,600 |
| 2024/04/24 | 1,120 | 1,130 | 1,101 | 1,101 | +11 | +1% | 61,100 |
| 2024/04/23 | 1,100 | 1,131 | 1,070 | 1,090 | +3 | +0.3% | 223,200 |
| 2024/04/22 | 1,038 | 1,087 | 1,034 | 1,087 | +62 | +6% | 88,000 |
| 2024/04/19 | 1,081 | 1,098 | 1,012 | 1,025 | -69 | -6.3% | 187,700 |
| 2024/04/18 | 1,084 | 1,114 | 1,081 | 1,094 | +3 | +0.3% | 89,400 |
| 2024/04/17 | 1,107 | 1,114 | 1,077 | 1,091 | -16 | -1.4% | 154,100 |
| 2024/04/16 | 1,137 | 1,139 | 1,107 | 1,107 | -30 | -2.6% | 138,300 |
| 2024/04/15 | 1,115 | 1,137 | 1,115 | 1,137 | +22 | +2% | 109,700 |
| 2024/04/12 | 1,151 | 1,179 | 1,113 | 1,115 | -30 | -2.6% | 237,600 |
| 2024/04/11 | 1,177 | 1,194 | 1,138 | 1,145 | -42 | -3.5% | 235,600 |
| 2024/04/10 | 1,204 | 1,234 | 1,181 | 1,187 | -14 | -1.2% | 146,500 |
| 2024/04/09 | 1,230 | 1,230 | 1,197 | 1,201 | -31 | -2.5% | 137,900 |
| 2024/04/08 | 1,219 | 1,234 | 1,214 | 1,232 | +18 | +1.5% | 41,800 |
| 2024/04/05 | 1,183 | 1,217 | 1,172 | 1,214 | +19 | +1.6% | 120,800 |
| 2024/04/04 | 1,245 | 1,250 | 1,191 | 1,195 | -46 | -3.7% | 223,000 |
| 2024/04/03 | 1,260 | 1,275 | 1,227 | 1,241 | -32 | -2.5% | 126,400 |
| 2024/04/02 | 1,320 | 1,320 | 1,262 | 1,273 | -29 | -2.2% | 112,600 |
| 2024/04/01 | 1,367 | 1,405 | 1,302 | 1,302 | -56 | -4.1% | 225,200 |
| 2024/03/29 | 1,340 | 1,362 | 1,320 | 1,358 | +11 | +0.8% | 81,300 |
201～
250
件表示中 / 681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 | 46,000円 | - | - | 0.00% | 36.19倍 | 1.48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 |
| ＫＹＯＲＩＴＳＵ | 13,400円 | +0.7% | +5.3% | 5.60% | 5.85倍 | 0.34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 | 48,800円 | +2.8% | +17.9% | 4.71% | 8.26倍 | 0.98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 |
| サンメッセ | 35,500円 | +3.2% | +16.7% | 2.25% | 17.46倍 | 0.48倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
| エステールＨＤ | 53,700円 | +1.6% | +131.0% | 5.03% | 112.58倍 | 0.47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
