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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,487 | 1,514 | 1,479 | 1,484 | +4 | +0.3% | 127,700 |
| 2017/06/14 | 1,519 | 1,522 | 1,465 | 1,480 | -30 | -2% | 137,300 |
| 2017/06/13 | 1,506 | 1,524 | 1,487 | 1,510 | +4 | +0.3% | 92,500 |
| 2017/06/12 | 1,533 | 1,535 | 1,499 | 1,506 | -34 | -2.2% | 160,500 |
| 2017/06/09 | 1,565 | 1,565 | 1,527 | 1,540 | -23 | -1.5% | 129,100 |
| 2017/06/08 | 1,555 | 1,590 | 1,554 | 1,563 | +8 | +0.5% | 104,100 |
| 2017/06/07 | 1,532 | 1,560 | 1,529 | 1,555 | +14 | +0.9% | 77,900 |
| 2017/06/06 | 1,545 | 1,555 | 1,537 | 1,541 | -5 | -0.3% | 71,500 |
| 2017/06/05 | 1,566 | 1,566 | 1,539 | 1,546 | -23 | -1.5% | 102,600 |
| 2017/06/02 | 1,558 | 1,570 | 1,542 | 1,569 | +23 | +1.5% | 121,800 |
| 2017/06/01 | 1,530 | 1,555 | 1,526 | 1,546 | +16 | +1% | 117,700 |
| 2017/05/31 | 1,536 | 1,556 | 1,520 | 1,530 | -11 | -0.7% | 102,700 |
| 2017/05/30 | 1,565 | 1,584 | 1,539 | 1,541 | -23 | -1.5% | 139,600 |
| 2017/05/29 | 1,567 | 1,620 | 1,558 | 1,564 | +1 | +0.1% | 257,500 |
| 2017/05/26 | 1,532 | 1,570 | 1,528 | 1,563 | +40 | +2.6% | 242,200 |
| 2017/05/25 | 1,474 | 1,556 | 1,473 | 1,523 | +64 | +4.4% | 340,800 |
| 2017/05/24 | 1,440 | 1,467 | 1,428 | 1,459 | +32 | +2.2% | 119,100 |
| 2017/05/23 | 1,436 | 1,439 | 1,425 | 1,427 | -1 | -0.1% | 80,200 |
| 2017/05/22 | 1,429 | 1,441 | 1,421 | 1,428 | -6 | -0.4% | 73,500 |
| 2017/05/19 | 1,438 | 1,441 | 1,405 | 1,434 | +4 | +0.3% | 93,000 |
| 2017/05/18 | 1,420 | 1,441 | 1,418 | 1,430 | -38 | -2.6% | 101,400 |
| 2017/05/17 | 1,442 | 1,497 | 1,427 | 1,468 | +18 | +1.2% | 186,800 |
| 2017/05/16 | 1,467 | 1,486 | 1,440 | 1,450 | -25 | -1.7% | 235,600 |
| 2017/05/15 | 1,430 | 1,520 | 1,404 | 1,475 | -97 | -6.2% | 439,900 |
| 2017/05/12 | 1,325 | 1,600 | 1,295 | 1,572 | +254 | +19.3% | 592,000 |
| 2017/05/11 | 1,300 | 1,335 | 1,299 | 1,318 | +19 | +1.5% | 112,800 |
| 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 |
2001～
2050
件表示中 / 3768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 | 236,500円 | +2.0% | +44.4% | 5.50% | 20.24倍 | 1.11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 |
| エスペック | 326,500円 | +1.1% | +11.0% | 3.52% | 11.52倍 | 1.26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 |
| 湖北工業 | 289,300円 | +9.0% | -13.2% | 1.04% | 29.53倍 | 3.70倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| オプテックスＧ | 192,000円 | +4.3% | -4.5% | 2.60% | 11.59倍 | 1.33倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| 精工技研 | 776,000円 | +10.1% | +4.1% | 0.97% | 30.05倍 | 2.47倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
