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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,277 | 1,300 | 1,275 | 1,299 | +22 | +1.7% | 130,100 |
| 2017/05/09 | 1,260 | 1,280 | 1,253 | 1,277 | +17 | +1.3% | 127,600 |
| 2017/05/08 | 1,250 | 1,262 | 1,248 | 1,260 | +12 | +1% | 83,600 |
| 2017/05/02 | 1,244 | 1,250 | 1,237 | 1,248 | +10 | +0.8% | 50,800 |
| 2017/05/01 | 1,228 | 1,243 | 1,228 | 1,238 | +12 | +1% | 27,900 |
| 2017/04/28 | 1,244 | 1,244 | 1,221 | 1,226 | -18 | -1.4% | 74,500 |
| 2017/04/27 | 1,198 | 1,259 | 1,196 | 1,244 | +38 | +3.2% | 173,800 |
| 2017/04/26 | 1,210 | 1,210 | 1,194 | 1,206 | +7 | +0.6% | 80,200 |
| 2017/04/25 | 1,162 | 1,200 | 1,132 | 1,199 | +41 | +3.5% | 83,400 |
| 2017/04/24 | 1,155 | 1,162 | 1,145 | 1,158 | +20 | +1.8% | 45,000 |
| 2017/04/21 | 1,128 | 1,145 | 1,125 | 1,138 | +17 | +1.5% | 39,600 |
| 2017/04/20 | 1,122 | 1,133 | 1,115 | 1,121 | -5 | -0.4% | 46,900 |
| 2017/04/19 | 1,127 | 1,138 | 1,126 | 1,126 | ±0 | ±0% | 36,900 |
| 2017/04/18 | 1,138 | 1,146 | 1,125 | 1,126 | +1 | +0.1% | 42,000 |
| 2017/04/17 | 1,124 | 1,132 | 1,121 | 1,125 | ±0 | ±0% | 20,200 |
| 2017/04/14 | 1,129 | 1,138 | 1,119 | 1,125 | -16 | -1.4% | 47,100 |
| 2017/04/13 | 1,136 | 1,151 | 1,134 | 1,141 | -15 | -1.3% | 50,200 |
| 2017/04/12 | 1,170 | 1,171 | 1,149 | 1,156 | -23 | -2% | 47,400 |
| 2017/04/11 | 1,200 | 1,204 | 1,177 | 1,179 | -33 | -2.7% | 59,200 |
| 2017/04/10 | 1,212 | 1,218 | 1,201 | 1,212 | +12 | +1% | 37,300 |
| 2017/04/07 | 1,190 | 1,212 | 1,175 | 1,200 | +30 | +2.6% | 90,600 |
| 2017/04/06 | 1,170 | 1,183 | 1,165 | 1,170 | -18 | -1.5% | 57,500 |
| 2017/04/05 | 1,173 | 1,195 | 1,169 | 1,188 | +13 | +1.1% | 46,800 |
| 2017/04/04 | 1,193 | 1,194 | 1,166 | 1,175 | -18 | -1.5% | 50,800 |
| 2017/04/03 | 1,207 | 1,212 | 1,193 | 1,193 | -22 | -1.8% | 86,200 |
| 2017/03/31 | 1,249 | 1,249 | 1,215 | 1,215 | -19 | -1.5% | 43,000 |
| 2017/03/30 | 1,246 | 1,249 | 1,232 | 1,234 | -21 | -1.7% | 35,900 |
| 2017/03/29 | 1,249 | 1,258 | 1,232 | 1,255 | -6 | -0.5% | 36,700 |
| 2017/03/28 | 1,244 | 1,261 | 1,242 | 1,261 | +34 | +2.8% | 66,100 |
| 2017/03/27 | 1,229 | 1,234 | 1,215 | 1,227 | -2 | -0.2% | 42,000 |
| 2017/03/24 | 1,231 | 1,237 | 1,220 | 1,229 | +4 | +0.3% | 31,600 |
| 2017/03/23 | 1,226 | 1,232 | 1,219 | 1,225 | -1 | -0.1% | 26,900 |
| 2017/03/22 | 1,236 | 1,247 | 1,225 | 1,226 | -33 | -2.6% | 49,800 |
| 2017/03/21 | 1,240 | 1,261 | 1,237 | 1,259 | +15 | +1.2% | 44,800 |
| 2017/03/17 | 1,228 | 1,244 | 1,221 | 1,244 | +9 | +0.7% | 31,100 |
| 2017/03/16 | 1,211 | 1,236 | 1,206 | 1,235 | +17 | +1.4% | 34,300 |
| 2017/03/15 | 1,230 | 1,237 | 1,216 | 1,218 | -14 | -1.1% | 42,700 |
| 2017/03/14 | 1,250 | 1,250 | 1,232 | 1,232 | -14 | -1.1% | 42,500 |
| 2017/03/13 | 1,249 | 1,249 | 1,234 | 1,246 | -2 | -0.2% | 38,900 |
| 2017/03/10 | 1,250 | 1,250 | 1,114 | 1,248 | +21 | +1.7% | 134,000 |
| 2017/03/09 | 1,199 | 1,227 | 1,193 | 1,227 | +32 | +2.7% | 42,200 |
| 2017/03/08 | 1,200 | 1,200 | 1,191 | 1,195 | -6 | -0.5% | 32,300 |
| 2017/03/07 | 1,202 | 1,207 | 1,200 | 1,201 | -3 | -0.2% | 23,200 |
| 2017/03/06 | 1,203 | 1,209 | 1,202 | 1,204 | -3 | -0.2% | 22,800 |
| 2017/03/03 | 1,215 | 1,215 | 1,202 | 1,207 | -16 | -1.3% | 32,900 |
| 2017/03/02 | 1,230 | 1,230 | 1,215 | 1,223 | +8 | +0.7% | 58,000 |
| 2017/03/01 | 1,216 | 1,216 | 1,202 | 1,215 | ±0 | ±0% | 28,800 |
| 2017/02/28 | 1,210 | 1,226 | 1,209 | 1,215 | +13 | +1.1% | 93,700 |
| 2017/02/27 | 1,197 | 1,209 | 1,186 | 1,202 | -2 | -0.2% | 70,200 |
| 2017/02/24 | 1,193 | 1,208 | 1,190 | 1,204 | +6 | +0.5% | 32,600 |
1951～
2000
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
