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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,305 | 1,410 | 1,303 | 1,347 | +25 | +1.9% | 182,300 |
| 2024/03/27 | 1,372 | 1,393 | 1,322 | 1,322 | -48 | -3.5% | 259,700 |
| 2024/03/26 | 1,468 | 1,530 | 1,368 | 1,370 | -68 | -4.7% | 549,400 |
| 2024/03/25 | 1,428 | 1,574 | 1,382 | 1,438 | +160 | +12.5% | 1,416,300 |
| 2024/03/22 | 1,270 | 1,286 | 1,253 | 1,278 | +23 | +1.8% | 53,600 |
| 2024/03/21 | 1,267 | 1,275 | 1,246 | 1,255 | +6 | +0.5% | 65,500 |
| 2024/03/19 | 1,219 | 1,253 | 1,209 | 1,249 | +27 | +2.2% | 61,200 |
| 2024/03/18 | 1,194 | 1,230 | 1,192 | 1,222 | +25 | +2.1% | 57,900 |
| 2024/03/15 | 1,200 | 1,207 | 1,192 | 1,197 | -12 | -1% | 49,200 |
| 2024/03/14 | 1,203 | 1,224 | 1,193 | 1,209 | +5 | +0.4% | 60,500 |
| 2024/03/13 | 1,233 | 1,235 | 1,204 | 1,204 | -31 | -2.5% | 49,000 |
| 2024/03/12 | 1,210 | 1,235 | 1,197 | 1,235 | +21 | +1.7% | 58,400 |
| 2024/03/11 | 1,210 | 1,225 | 1,203 | 1,214 | -19 | -1.5% | 76,000 |
| 2024/03/08 | 1,240 | 1,263 | 1,230 | 1,233 | -25 | -2% | 83,900 |
| 2024/03/07 | 1,293 | 1,296 | 1,254 | 1,258 | -37 | -2.9% | 80,200 |
| 2024/03/06 | 1,285 | 1,313 | 1,272 | 1,295 | +14 | +1.1% | 75,200 |
| 2024/03/05 | 1,290 | 1,314 | 1,260 | 1,281 | -25 | -1.9% | 87,400 |
| 2024/03/04 | 1,267 | 1,313 | 1,267 | 1,306 | +53 | +4.2% | 109,800 |
| 2024/03/01 | 1,310 | 1,310 | 1,250 | 1,253 | -53 | -4.1% | 139,800 |
| 2024/02/29 | 1,300 | 1,329 | 1,263 | 1,306 | -13 | -1% | 120,300 |
| 2024/02/28 | 1,293 | 1,370 | 1,290 | 1,319 | +26 | +2% | 213,800 |
| 2024/02/27 | 1,231 | 1,293 | 1,224 | 1,293 | +75 | +6.2% | 155,700 |
| 2024/02/26 | 1,198 | 1,237 | 1,192 | 1,218 | +9 | +0.7% | 135,800 |
| 2024/02/22 | 1,211 | 1,234 | 1,194 | 1,209 | -1 | -0.1% | 133,900 |
| 2024/02/21 | 1,270 | 1,270 | 1,210 | 1,210 | -60 | -4.7% | 137,700 |
| 2024/02/20 | 1,280 | 1,295 | 1,264 | 1,270 | -16 | -1.2% | 81,500 |
| 2024/02/19 | 1,261 | 1,300 | 1,251 | 1,286 | +16 | +1.3% | 111,800 |
| 2024/02/16 | 1,239 | 1,314 | 1,237 | 1,270 | +55 | +4.5% | 262,400 |
| 2024/02/15 | 1,240 | 1,269 | 1,205 | 1,215 | +5 | +0.4% | 145,000 |
| 2024/02/14 | 1,246 | 1,275 | 1,205 | 1,210 | -44 | -3.5% | 174,400 |
| 2024/02/13 | 1,135 | 1,275 | 1,135 | 1,254 | -181 | -12.6% | 722,100 |
| 2024/02/09 | 1,420 | 1,457 | 1,405 | 1,435 | +4 | +0.3% | 164,200 |
| 2024/02/08 | 1,447 | 1,455 | 1,400 | 1,431 | -16 | -1.1% | 166,900 |
| 2024/02/07 | 1,474 | 1,479 | 1,437 | 1,447 | -35 | -2.4% | 107,300 |
| 2024/02/06 | 1,506 | 1,509 | 1,482 | 1,482 | -31 | -2% | 104,300 |
| 2024/02/05 | 1,518 | 1,535 | 1,502 | 1,513 | -5 | -0.3% | 101,700 |
| 2024/02/02 | 1,517 | 1,531 | 1,513 | 1,518 | +3 | +0.2% | 110,000 |
| 2024/02/01 | 1,530 | 1,548 | 1,515 | 1,515 | -32 | -2.1% | 114,500 |
| 2024/01/31 | 1,577 | 1,587 | 1,515 | 1,547 | -50 | -3.1% | 270,000 |
| 2024/01/30 | 1,665 | 1,665 | 1,595 | 1,597 | -40 | -2.4% | 163,100 |
| 2024/01/29 | 1,598 | 1,650 | 1,572 | 1,637 | +91 | +5.9% | 340,700 |
| 2024/01/26 | 1,551 | 1,566 | 1,526 | 1,546 | -22 | -1.4% | 138,400 |
| 2024/01/25 | 1,535 | 1,568 | 1,515 | 1,568 | +20 | +1.3% | 160,600 |
| 2024/01/24 | 1,585 | 1,602 | 1,521 | 1,548 | -35 | -2.2% | 219,200 |
| 2024/01/23 | 1,686 | 1,687 | 1,580 | 1,583 | -63 | -3.8% | 411,300 |
| 2024/01/22 | 1,650 | 1,732 | 1,641 | 1,646 | +49 | +3.1% | 602,800 |
| 2024/01/19 | 1,627 | 1,669 | 1,587 | 1,597 | +17 | +1.1% | 502,700 |
| 2024/01/18 | 1,461 | 1,605 | 1,455 | 1,580 | +110 | +7.5% | 577,200 |
| 2024/01/17 | 1,535 | 1,560 | 1,465 | 1,470 | -66 | -4.3% | 403,200 |
| 2024/01/16 | 1,601 | 1,634 | 1,532 | 1,536 | -60 | -3.8% | 387,100 |
251～
300
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
