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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 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 |
| 2017/02/23 | 1,202 | 1,202 | 1,191 | 1,198 | -4 | -0.3% | 27,000 |
| 2017/02/22 | 1,205 | 1,208 | 1,191 | 1,202 | -4 | -0.3% | 46,900 |
| 2017/02/21 | 1,193 | 1,219 | 1,191 | 1,206 | +19 | +1.6% | 76,300 |
| 2017/02/20 | 1,200 | 1,210 | 1,175 | 1,187 | -9 | -0.8% | 73,500 |
| 2017/02/17 | 1,172 | 1,199 | 1,170 | 1,196 | +24 | +2% | 79,300 |
2001～
2050
件表示中 / 3737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 | 223,600円 | +2.0% | +44.4% | 5.81% | 19.11倍 | 1.04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 | 314,000円 | +1.1% | +11.0% | 3.66% | 11.07倍 | 1.21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 |
| 日信号 | 107,300円 | +1.1% | +0.1% | 4.01% | 8.92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 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.28倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
| 湖北工業 | 266,600円 | +12.5% | -7.9% | 1.13% | 22.97倍 | 2.95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 |
市場注目の銘柄
チャート関連のコラム
