ＩＤＥＣ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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 3,300 | 3,305 | 3,240 | 3,245 | -50 | -1.5% | 89,200 |
| 2023/05/22 | 3,300 | 3,305 | 3,235 | 3,295 | -25 | -0.8% | 88,000 |
| 2023/05/19 | 3,365 | 3,385 | 3,300 | 3,320 | -10 | -0.3% | 113,800 |
| 2023/05/18 | 3,295 | 3,345 | 3,275 | 3,330 | +105 | +3.3% | 131,200 |
| 2023/05/17 | 3,270 | 3,290 | 3,215 | 3,225 | -35 | -1.1% | 97,800 |
| 2023/05/16 | 3,280 | 3,280 | 3,195 | 3,260 | +25 | +0.8% | 164,600 |
| 2023/05/15 | 3,215 | 3,295 | 3,185 | 3,235 | -145 | -4.3% | 217,900 |
| 2023/05/12 | 3,410 | 3,430 | 3,350 | 3,380 | -30 | -0.9% | 111,000 |
| 2023/05/11 | 3,445 | 3,445 | 3,375 | 3,410 | -50 | -1.4% | 71,900 |
| 2023/05/10 | 3,485 | 3,485 | 3,445 | 3,460 | -15 | -0.4% | 59,100 |
| 2023/05/09 | 3,460 | 3,500 | 3,455 | 3,475 | +25 | +0.7% | 89,200 |
| 2023/05/08 | 3,425 | 3,500 | 3,425 | 3,450 | ±0 | ±0% | 109,600 |
| 2023/05/02 | 3,395 | 3,480 | 3,395 | 3,450 | +65 | +1.9% | 118,200 |
| 2023/05/01 | 3,350 | 3,385 | 3,335 | 3,385 | +75 | +2.3% | 81,400 |
| 2023/04/28 | 3,280 | 3,325 | 3,270 | 3,310 | +85 | +2.6% | 81,900 |
| 2023/04/27 | 3,210 | 3,230 | 3,185 | 3,225 | +35 | +1.1% | 67,700 |
| 2023/04/26 | 3,225 | 3,235 | 3,165 | 3,190 | -75 | -2.3% | 70,200 |
| 2023/04/25 | 3,280 | 3,300 | 3,255 | 3,265 | ±0 | ±0% | 73,500 |
| 2023/04/24 | 3,250 | 3,275 | 3,230 | 3,265 | +40 | +1.2% | 48,800 |
| 2023/04/21 | 3,210 | 3,255 | 3,195 | 3,225 | +15 | +0.5% | 56,400 |
| 2023/04/20 | 3,170 | 3,220 | 3,160 | 3,210 | +5 | +0.2% | 50,800 |
| 2023/04/19 | 3,200 | 3,220 | 3,175 | 3,205 | -25 | -0.8% | 60,800 |
| 2023/04/18 | 3,255 | 3,270 | 3,225 | 3,230 | -25 | -0.8% | 37,200 |
| 2023/04/17 | 3,300 | 3,315 | 3,255 | 3,255 | -40 | -1.2% | 43,800 |
| 2023/04/14 | 3,275 | 3,295 | 3,265 | 3,295 | +35 | +1.1% | 53,500 |
| 2023/04/13 | 3,260 | 3,290 | 3,240 | 3,260 | ±0 | ±0% | 44,300 |
| 2023/04/12 | 3,240 | 3,265 | 3,230 | 3,260 | ±0 | ±0% | 41,900 |
| 2023/04/11 | 3,305 | 3,315 | 3,245 | 3,260 | -10 | -0.3% | 63,400 |
| 2023/04/10 | 3,260 | 3,270 | 3,210 | 3,270 | +35 | +1.1% | 62,500 |
| 2023/04/07 | 3,215 | 3,255 | 3,200 | 3,235 | +25 | +0.8% | 66,000 |
| 2023/04/06 | 3,295 | 3,295 | 3,200 | 3,210 | -125 | -3.7% | 106,800 |
| 2023/04/05 | 3,375 | 3,380 | 3,325 | 3,335 | -95 | -2.8% | 68,400 |
| 2023/04/04 | 3,470 | 3,470 | 3,420 | 3,430 | -50 | -1.4% | 73,100 |
| 2023/04/03 | 3,505 | 3,505 | 3,460 | 3,480 | +45 | +1.3% | 72,300 |
| 2023/03/31 | 3,420 | 3,470 | 3,420 | 3,435 | +25 | +0.7% | 75,800 |
| 2023/03/30 | 3,430 | 3,440 | 3,360 | 3,410 | -40 | -1.2% | 56,000 |
| 2023/03/29 | 3,350 | 3,450 | 3,350 | 3,450 | +115 | +3.4% | 101,100 |
| 2023/03/28 | 3,385 | 3,385 | 3,320 | 3,335 | -20 | -0.6% | 80,200 |
| 2023/03/27 | 3,390 | 3,390 | 3,320 | 3,355 | ±0 | ±0% | 56,600 |
| 2023/03/24 | 3,295 | 3,355 | 3,280 | 3,355 | +55 | +1.7% | 52,800 |
| 2023/03/23 | 3,260 | 3,310 | 3,250 | 3,300 | -10 | -0.3% | 35,500 |
| 2023/03/22 | 3,350 | 3,355 | 3,300 | 3,310 | +95 | +3% | 51,500 |
| 2023/03/20 | 3,255 | 3,275 | 3,215 | 3,215 | -80 | -2.4% | 66,600 |
| 2023/03/17 | 3,315 | 3,345 | 3,260 | 3,295 | +10 | +0.3% | 70,100 |
| 2023/03/16 | 3,250 | 3,295 | 3,195 | 3,285 | -85 | -2.5% | 104,200 |
| 2023/03/15 | 3,345 | 3,395 | 3,310 | 3,370 | +90 | +2.7% | 76,700 |
| 2023/03/14 | 3,385 | 3,395 | 3,255 | 3,280 | -160 | -4.7% | 117,800 |
| 2023/03/13 | 3,495 | 3,500 | 3,415 | 3,440 | -125 | -3.5% | 134,400 |
| 2023/03/10 | 3,535 | 3,585 | 3,515 | 3,565 | -40 | -1.1% | 140,400 |
| 2023/03/09 | 3,580 | 3,630 | 3,550 | 3,605 | +85 | +2.4% | 128,600 |
501～
550
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ＩＤＥＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＤＥＣ | 227,700円 | +2.0% | +44.4% | 5.71% | 19.46倍 | 1.06倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 日信号 | 107,700円 | +1.1% | +0.1% | 3.99% | 8.96倍 | 0.65倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| ＯＢＡＲＡ－Ｇ | 345,000円 | +7.6% | -3.1% | 4.35% | 8.40倍 | 0.75倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| エスペック | 292,000円 | +1.1% | +11.0% | 3.94% | 10.30倍 | 1.12倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| イリソ電子 | 261,300円 | -2.4% | -1.9% | 4.21% | 14.30倍 | 0.79倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
