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 |
|---|---|---|---|---|---|---|---|
| 2024/05/24 | 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 |
| 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 |
251～
300
件表示中 / 719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 | 63,900円 | +106.3% | - | 0.00% | 213.71倍 | 2.69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 |
| 遠藤製作 | 113,100円 | +3.4% | -13.2% | 3.54% | 9.45倍 | 0.45倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| 永大産業 | 21,600円 | +4.6% | - | 4.63% | 19.10倍 | 0.22倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| 興 研 | 168,800円 | +11.5% | +14.8% | 2.07% | 10.39倍 | 0.64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 |
| ＫＹＯＲＩＴＳＵ | 17,200円 | +4.8% | +25.8% | 4.65% | 6.83倍 | 0.43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
