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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 2,478 | 2,503 | 2,472 | 2,483 | -1 | ±0% | 54,200 |
| 2024/10/30 | 2,478 | 2,493 | 2,455 | 2,484 | +22 | +0.9% | 204,100 |
| 2024/10/29 | 2,456 | 2,465 | 2,442 | 2,462 | +3 | +0.1% | 58,100 |
| 2024/10/28 | 2,423 | 2,470 | 2,423 | 2,459 | +22 | +0.9% | 61,700 |
| 2024/10/25 | 2,447 | 2,461 | 2,421 | 2,437 | -2 | -0.1% | 63,000 |
| 2024/10/24 | 2,428 | 2,446 | 2,409 | 2,439 | ±0 | ±0% | 56,300 |
| 2024/10/23 | 2,493 | 2,498 | 2,432 | 2,439 | -52 | -2.1% | 61,700 |
| 2024/10/22 | 2,530 | 2,530 | 2,474 | 2,491 | -15 | -0.6% | 50,900 |
| 2024/10/21 | 2,527 | 2,545 | 2,506 | 2,506 | -19 | -0.8% | 72,200 |
| 2024/10/18 | 2,529 | 2,542 | 2,513 | 2,525 | ±0 | ±0% | 34,600 |
| 2024/10/17 | 2,540 | 2,541 | 2,522 | 2,525 | -12 | -0.5% | 47,400 |
| 2024/10/16 | 2,550 | 2,589 | 2,533 | 2,537 | -44 | -1.7% | 46,200 |
| 2024/10/15 | 2,549 | 2,597 | 2,536 | 2,581 | +70 | +2.8% | 71,000 |
| 2024/10/11 | 2,540 | 2,540 | 2,506 | 2,511 | -16 | -0.6% | 45,000 |
| 2024/10/10 | 2,544 | 2,546 | 2,513 | 2,527 | -10 | -0.4% | 36,500 |
| 2024/10/09 | 2,529 | 2,545 | 2,520 | 2,537 | +10 | +0.4% | 30,500 |
| 2024/10/08 | 2,551 | 2,569 | 2,514 | 2,527 | -70 | -2.7% | 87,800 |
| 2024/10/07 | 2,614 | 2,620 | 2,596 | 2,597 | +10 | +0.4% | 54,100 |
| 2024/10/04 | 2,584 | 2,590 | 2,538 | 2,587 | +5 | +0.2% | 69,600 |
| 2024/10/03 | 2,583 | 2,592 | 2,564 | 2,582 | +46 | +1.8% | 48,100 |
| 2024/10/02 | 2,527 | 2,556 | 2,515 | 2,536 | +1 | ±0% | 74,300 |
| 2024/10/01 | 2,574 | 2,574 | 2,512 | 2,535 | -16 | -0.6% | 81,700 |
| 2024/09/30 | 2,504 | 2,551 | 2,504 | 2,551 | -53 | -2% | 82,200 |
| 2024/09/27 | 2,591 | 2,625 | 2,591 | 2,604 | -32 | -1.2% | 58,600 |
| 2024/09/26 | 2,620 | 2,642 | 2,573 | 2,636 | +44 | +1.7% | 135,100 |
| 2024/09/25 | 2,574 | 2,603 | 2,545 | 2,592 | +10 | +0.4% | 52,400 |
| 2024/09/24 | 2,605 | 2,605 | 2,567 | 2,582 | -14 | -0.5% | 59,600 |
| 2024/09/20 | 2,588 | 2,619 | 2,578 | 2,596 | +20 | +0.8% | 51,800 |
| 2024/09/19 | 2,596 | 2,600 | 2,571 | 2,576 | +50 | +2% | 64,500 |
| 2024/09/18 | 2,562 | 2,562 | 2,517 | 2,526 | -12 | -0.5% | 33,700 |
| 2024/09/17 | 2,546 | 2,549 | 2,499 | 2,538 | +23 | +0.9% | 50,200 |
| 2024/09/13 | 2,531 | 2,537 | 2,508 | 2,515 | -31 | -1.2% | 48,800 |
| 2024/09/12 | 2,528 | 2,575 | 2,520 | 2,546 | +72 | +2.9% | 56,800 |
| 2024/09/11 | 2,500 | 2,510 | 2,469 | 2,474 | -32 | -1.3% | 56,500 |
| 2024/09/10 | 2,535 | 2,536 | 2,506 | 2,506 | -20 | -0.8% | 41,700 |
| 2024/09/09 | 2,488 | 2,536 | 2,471 | 2,526 | -20 | -0.8% | 45,800 |
| 2024/09/06 | 2,546 | 2,561 | 2,523 | 2,546 | -6 | -0.2% | 50,500 |
| 2024/09/05 | 2,563 | 2,619 | 2,538 | 2,552 | -32 | -1.2% | 77,100 |
| 2024/09/04 | 2,600 | 2,620 | 2,578 | 2,584 | -59 | -2.2% | 117,000 |
| 2024/09/03 | 2,680 | 2,688 | 2,637 | 2,643 | -33 | -1.2% | 68,800 |
| 2024/09/02 | 2,718 | 2,723 | 2,656 | 2,676 | -8 | -0.3% | 77,900 |
| 2024/08/30 | 2,721 | 2,737 | 2,669 | 2,684 | -24 | -0.9% | 83,400 |
| 2024/08/29 | 2,690 | 2,718 | 2,684 | 2,708 | +10 | +0.4% | 47,300 |
| 2024/08/28 | 2,697 | 2,703 | 2,645 | 2,698 | -1 | ±0% | 59,700 |
| 2024/08/27 | 2,640 | 2,702 | 2,621 | 2,699 | +73 | +2.8% | 85,800 |
| 2024/08/26 | 2,649 | 2,649 | 2,611 | 2,626 | -23 | -0.9% | 28,900 |
| 2024/08/23 | 2,649 | 2,657 | 2,626 | 2,649 | -5 | -0.2% | 27,300 |
| 2024/08/22 | 2,670 | 2,685 | 2,643 | 2,654 | -6 | -0.2% | 43,000 |
| 2024/08/21 | 2,679 | 2,698 | 2,660 | 2,660 | -51 | -1.9% | 45,600 |
| 2024/08/20 | 2,671 | 2,734 | 2,668 | 2,711 | +67 | +2.5% | 65,100 |
151～
200
件表示中 / 3721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 | 224,700円 | +2.0% | +44.4% | 5.79% | 19.21倍 | 1.05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 | 107,600円 | +1.1% | +0.1% | 4.00% | 8.95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 | 344,500円 | +7.6% | -3.1% | 4.35% | 8.39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 |
| 日アビオ | 408,000円 | +11.8% | +14.3% | 0.25% | 28.54倍 | 4.50倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| エスペック | 287,200円 | +1.1% | +11.0% | 4.00% | 10.13倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
