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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/16 | 1,140 | 1,176 | 1,140 | 1,172 | +31 | +2.7% | 184,400 |
| 2017/02/15 | 1,140 | 1,145 | 1,137 | 1,141 | +14 | +1.2% | 38,000 |
| 2017/02/14 | 1,145 | 1,150 | 1,127 | 1,127 | -16 | -1.4% | 42,000 |
| 2017/02/13 | 1,135 | 1,151 | 1,135 | 1,143 | +23 | +2.1% | 47,500 |
| 2017/02/10 | 1,119 | 1,139 | 1,117 | 1,120 | +22 | +2% | 49,300 |
| 2017/02/09 | 1,112 | 1,115 | 1,095 | 1,098 | -21 | -1.9% | 27,600 |
| 2017/02/08 | 1,112 | 1,121 | 1,107 | 1,119 | ±0 | ±0% | 35,700 |
| 2017/02/07 | 1,128 | 1,130 | 1,113 | 1,119 | -2 | -0.2% | 32,100 |
| 2017/02/06 | 1,125 | 1,125 | 1,108 | 1,121 | -5 | -0.4% | 25,700 |
| 2017/02/03 | 1,118 | 1,138 | 1,105 | 1,126 | +38 | +3.5% | 47,700 |
| 2017/02/02 | 1,150 | 1,150 | 1,086 | 1,088 | -52 | -4.6% | 44,900 |
| 2017/02/01 | 1,142 | 1,144 | 1,131 | 1,140 | -20 | -1.7% | 36,500 |
| 2017/01/31 | 1,150 | 1,164 | 1,140 | 1,160 | +1 | +0.1% | 52,600 |
| 2017/01/30 | 1,159 | 1,165 | 1,153 | 1,159 | -1 | -0.1% | 29,700 |
| 2017/01/27 | 1,143 | 1,161 | 1,143 | 1,160 | +21 | +1.8% | 74,000 |
| 2017/01/26 | 1,125 | 1,140 | 1,112 | 1,139 | +20 | +1.8% | 85,700 |
| 2017/01/25 | 1,123 | 1,124 | 1,110 | 1,119 | +6 | +0.5% | 42,500 |
| 2017/01/24 | 1,104 | 1,115 | 1,083 | 1,113 | +9 | +0.8% | 39,700 |
| 2017/01/23 | 1,114 | 1,124 | 1,099 | 1,104 | -18 | -1.6% | 36,000 |
2051～
2100
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
