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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 1,980 | 2,175 | 1,979 | 2,170 | -164 | -7% | 783,900 |
2023/08/09 | 2,260 | 2,344 | 2,252 | 2,334 | +28 | +1.2% | 177,600 |
2023/08/08 | 2,372 | 2,373 | 2,292 | 2,306 | -42 | -1.8% | 121,900 |
2023/08/07 | 2,338 | 2,366 | 2,290 | 2,348 | +7 | +0.3% | 184,200 |
2023/08/04 | 2,306 | 2,385 | 2,306 | 2,341 | +34 | +1.5% | 82,700 |
2023/08/03 | 2,330 | 2,345 | 2,306 | 2,307 | -43 | -1.8% | 92,600 |
2023/08/02 | 2,390 | 2,413 | 2,330 | 2,350 | -18 | -0.8% | 155,700 |
2023/08/01 | 2,302 | 2,377 | 2,291 | 2,368 | +59 | +2.6% | 171,800 |
2023/07/31 | 2,328 | 2,331 | 2,275 | 2,309 | +6 | +0.3% | 139,900 |
2023/07/28 | 2,301 | 2,323 | 2,255 | 2,303 | -34 | -1.5% | 232,900 |
2023/07/27 | 2,308 | 2,441 | 2,306 | 2,337 | -3 | -0.1% | 370,000 |
2023/07/26 | 2,388 | 2,400 | 2,310 | 2,340 | -87 | -3.6% | 456,400 |
2023/07/25 | 2,515 | 2,592 | 2,391 | 2,427 | +335 | +16% | 2,933,900 |
2023/07/24 | 2,110 | 2,148 | 2,092 | 2,092 | -19 | -0.9% | 140,400 |
2023/07/21 | 2,175 | 2,180 | 2,110 | 2,111 | -89 | -4% | 214,200 |
2023/07/20 | 2,222 | 2,238 | 2,200 | 2,200 | -28 | -1.3% | 128,000 |
2023/07/19 | 2,238 | 2,274 | 2,222 | 2,228 | +9 | +0.4% | 76,700 |
2023/07/18 | 2,275 | 2,275 | 2,210 | 2,219 | -60 | -2.6% | 98,800 |
2023/07/14 | 2,222 | 2,318 | 2,216 | 2,279 | +59 | +2.7% | 193,500 |
2023/07/13 | 2,213 | 2,238 | 2,200 | 2,220 | ±0 | ±0% | 138,700 |
2023/07/12 | 2,297 | 2,308 | 2,211 | 2,220 | -91 | -3.9% | 176,200 |
2023/07/11 | 2,316 | 2,339 | 2,300 | 2,311 | -5 | -0.2% | 108,000 |
2023/07/10 | 2,316 | 2,347 | 2,300 | 2,316 | +1 | ±0% | 107,600 |
2023/07/07 | 2,319 | 2,371 | 2,305 | 2,315 | -43 | -1.8% | 166,700 |
2023/07/06 | 2,410 | 2,423 | 2,350 | 2,358 | -97 | -4% | 256,200 |
2023/07/05 | 2,481 | 2,505 | 2,441 | 2,455 | -25 | -1% | 223,300 |
2023/07/04 | 2,448 | 2,488 | 2,414 | 2,480 | +34 | +1.4% | 269,100 |
2023/07/03 | 2,418 | 2,509 | 2,405 | 2,446 | +86 | +3.6% | 666,300 |
2023/06/30 | 2,346 | 2,377 | 2,291 | 2,360 | +33 | +1.4% | 217,600 |
2023/06/29 | 2,320 | 2,360 | 2,290 | 2,327 | +57 | +2.5% | 168,000 |
2023/06/28 | 2,270 | 2,321 | 2,250 | 2,270 | +63 | +2.9% | 222,500 |
2023/06/27 | 2,230 | 2,279 | 2,186 | 2,207 | -37 | -1.6% | 232,100 |
2023/06/26 | 2,390 | 2,393 | 2,214 | 2,244 | -100 | -4.3% | 396,700 |
2023/06/23 | 2,441 | 2,461 | 2,313 | 2,344 | -97 | -4% | 350,500 |
2023/06/22 | 2,488 | 2,493 | 2,441 | 2,441 | -54 | -2.2% | 294,500 |
2023/06/21 | 2,472 | 2,531 | 2,459 | 2,495 | -16 | -0.6% | 253,900 |
2023/06/20 | 2,530 | 2,558 | 2,455 | 2,511 | -29 | -1.1% | 305,800 |
2023/06/19 | 2,494 | 2,580 | 2,470 | 2,540 | +112 | +4.6% | 549,600 |
2023/06/16 | 2,464 | 2,483 | 2,391 | 2,428 | -29 | -1.2% | 461,200 |
2023/06/15 | 2,580 | 2,592 | 2,457 | 2,457 | -49 | -2% | 490,700 |
2023/06/14 | 2,668 | 2,747 | 2,497 | 2,506 | -162 | -6.1% | 1,172,600 |
2023/06/13 | 2,863 | 2,870 | 2,625 | 2,668 | -145 | -5.2% | 2,198,700 |
2023/06/12 | 2,463 | 2,813 | 2,406 | 2,813 | +500 | +21.6% | 4,248,900 |
2023/06/09 | 2,251 | 2,391 | 2,249 | 2,313 | +141 | +6.5% | 896,100 |
2023/06/08 | 2,319 | 2,319 | 2,165 | 2,172 | -113 | -4.9% | 430,600 |
2023/06/07 | 2,343 | 2,421 | 2,236 | 2,285 | +100 | +4.6% | 1,506,100 |
2023/06/06 | 2,000 | 2,223 | 1,993 | 2,185 | +181 | +9% | 1,207,700 |
2023/06/05 | 2,001 | 2,030 | 1,955 | 2,004 | -28 | -1.4% | 889,200 |
2023/06/02 | 1,860 | 2,065 | 1,828 | 2,032 | +52 | +2.6% | 3,823,600 |
2023/06/01 | 1,980 | 1,980 | 1,980 | 1,980 | -500 | -20.2% | 94,400 |
301~
350
件表示中 / 578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 | 85,600円 | +118.0% | - | 0.00% | 63.17倍 | 2.34倍 |
|
人工ダイヤの原料の種結晶を製造販売。人工宝石用中心。工具や半導体用も。産総研の特許利用 |
壽 屋 | 155,500円 | +3.8% | +4.0% | 2.57% | 10.73倍 | 1.72倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
遠藤製作 | 125,000円 | +11.4% | +52.3% | 3.20% | 8.75倍 | 0.52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 |
タカノ | 70,900円 | -4.7% | -46.2% | 2.82% | 19.62倍 | 0.35倍 |
|
事務用いすのOEM供給、液晶製造装置用の検査機器が2大柱。産業機器向け駆動部品等も展開 |
永大産業 | 21,500円 | +0.5% | -84.4% | 4.65% | 47.46倍 | 0.21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 |
市場注目の銘柄
チャート関連のコラム