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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,085 | 3,125 | 3,060 | 3,090 | +35 | +1.1% | 63,800 |
| 2022/11/17 | 3,030 | 3,060 | 3,020 | 3,055 | +35 | +1.2% | 81,300 |
| 2022/11/16 | 3,015 | 3,030 | 2,995 | 3,020 | ±0 | ±0% | 93,100 |
| 2022/11/15 | 2,990 | 3,045 | 2,978 | 3,020 | +37 | +1.2% | 93,500 |
| 2022/11/14 | 3,040 | 3,055 | 2,983 | 2,983 | -97 | -3.1% | 101,000 |
| 2022/11/11 | 3,160 | 3,160 | 3,040 | 3,080 | -15 | -0.5% | 109,200 |
| 2022/11/10 | 3,020 | 3,105 | 2,995 | 3,095 | +95 | +3.2% | 175,100 |
| 2022/11/09 | 3,020 | 3,045 | 2,993 | 3,000 | +8 | +0.3% | 82,800 |
| 2022/11/08 | 3,010 | 3,025 | 2,981 | 2,992 | -13 | -0.4% | 168,900 |
| 2022/11/07 | 3,205 | 3,210 | 2,922 | 3,005 | -175 | -5.5% | 431,700 |
| 2022/11/04 | 3,180 | 3,225 | 3,160 | 3,180 | -65 | -2% | 102,900 |
| 2022/11/02 | 3,220 | 3,260 | 3,215 | 3,245 | +30 | +0.9% | 128,500 |
| 2022/11/01 | 3,190 | 3,225 | 3,170 | 3,215 | +25 | +0.8% | 65,200 |
| 2022/10/31 | 3,120 | 3,195 | 3,110 | 3,190 | +115 | +3.7% | 94,000 |
| 2022/10/28 | 3,070 | 3,110 | 3,045 | 3,075 | -30 | -1% | 238,000 |
| 2022/10/27 | 3,100 | 3,130 | 3,100 | 3,105 | +15 | +0.5% | 43,900 |
| 2022/10/26 | 3,200 | 3,220 | 3,090 | 3,090 | -90 | -2.8% | 103,600 |
| 2022/10/25 | 3,155 | 3,190 | 3,140 | 3,180 | +65 | +2.1% | 66,700 |
| 2022/10/24 | 3,150 | 3,165 | 3,115 | 3,115 | +10 | +0.3% | 82,400 |
| 2022/10/21 | 3,080 | 3,165 | 3,080 | 3,105 | +25 | +0.8% | 72,700 |
| 2022/10/20 | 3,095 | 3,095 | 3,030 | 3,080 | -15 | -0.5% | 68,500 |
| 2022/10/19 | 3,095 | 3,110 | 3,065 | 3,095 | -10 | -0.3% | 50,400 |
| 2022/10/18 | 3,075 | 3,125 | 3,065 | 3,105 | +95 | +3.2% | 101,900 |
| 2022/10/17 | 3,010 | 3,020 | 2,992 | 3,010 | -30 | -1% | 62,200 |
| 2022/10/14 | 3,035 | 3,065 | 3,015 | 3,040 | +56 | +1.9% | 56,000 |
| 2022/10/13 | 2,996 | 3,035 | 2,981 | 2,984 | -21 | -0.7% | 84,300 |
| 2022/10/12 | 3,010 | 3,015 | 2,978 | 3,005 | -5 | -0.2% | 74,200 |
| 2022/10/11 | 3,065 | 3,105 | 3,010 | 3,010 | -85 | -2.7% | 93,300 |
| 2022/10/07 | 3,015 | 3,120 | 2,997 | 3,095 | +70 | +2.3% | 149,100 |
| 2022/10/06 | 2,995 | 3,045 | 2,986 | 3,025 | +30 | +1% | 94,800 |
| 2022/10/05 | 3,085 | 3,085 | 2,993 | 2,995 | -60 | -2% | 112,700 |
| 2022/10/04 | 3,025 | 3,055 | 3,005 | 3,055 | +100 | +3.4% | 131,300 |
| 2022/10/03 | 2,938 | 2,978 | 2,910 | 2,955 | +11 | +0.4% | 118,600 |
| 2022/09/30 | 2,928 | 2,952 | 2,904 | 2,944 | -14 | -0.5% | 94,700 |
| 2022/09/29 | 2,993 | 2,996 | 2,927 | 2,958 | -35 | -1.2% | 133,500 |
| 2022/09/28 | 2,957 | 2,997 | 2,933 | 2,993 | +17 | +0.6% | 95,600 |
| 2022/09/27 | 2,980 | 3,020 | 2,966 | 2,976 | -19 | -0.6% | 128,300 |
| 2022/09/26 | 3,040 | 3,040 | 2,946 | 2,995 | +36 | +1.2% | 199,000 |
| 2022/09/22 | 2,953 | 2,970 | 2,924 | 2,959 | -27 | -0.9% | 55,800 |
| 2022/09/21 | 3,000 | 3,010 | 2,945 | 2,986 | -39 | -1.3% | 93,600 |
| 2022/09/20 | 2,999 | 3,065 | 2,993 | 3,025 | +104 | +3.6% | 229,600 |
| 2022/09/16 | 2,900 | 2,940 | 2,888 | 2,921 | +7 | +0.2% | 88,700 |
| 2022/09/15 | 2,928 | 2,946 | 2,897 | 2,914 | -3 | -0.1% | 44,100 |
| 2022/09/14 | 2,906 | 2,961 | 2,906 | 2,917 | -76 | -2.5% | 53,100 |
| 2022/09/13 | 2,995 | 2,995 | 2,948 | 2,993 | +5 | +0.2% | 45,100 |
| 2022/09/12 | 3,000 | 3,010 | 2,981 | 2,988 | -4 | -0.1% | 57,400 |
| 2022/09/09 | 2,990 | 3,010 | 2,982 | 2,992 | +1 | ±0% | 75,300 |
| 2022/09/08 | 2,962 | 3,010 | 2,949 | 2,991 | +62 | +2.1% | 105,900 |
| 2022/09/07 | 2,897 | 2,929 | 2,850 | 2,929 | +32 | +1.1% | 92,800 |
| 2022/09/06 | 2,875 | 2,916 | 2,849 | 2,897 | +67 | +2.4% | 71,700 |
601～
650
件表示中 / 3692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 | 228,600円 | -8.0% | -54.9% | 5.69% | 47.47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 |
| 日置電 | 569,000円 | +11.5% | +5.4% | 3.51% | 11.96倍 | 1.93倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 古野電 | 245,800円 | +0.4% | -11.7% | 4.48% | 8.63倍 | 1.08倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 日セラミ | 263,700円 | +3.9% | +2.7% | 4.74% | 13.33倍 | 1.14倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ＯＢＡＲＡ－Ｇ | 333,000円 | -0.7% | -5.1% | 4.50% | 8.30倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
