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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,107 | 1,107 | 1,074 | 1,082 | -26 | -2.3% | 46,000 |
| 2015/08/11 | 1,113 | 1,115 | 1,104 | 1,108 | -3 | -0.3% | 36,900 |
| 2015/08/10 | 1,097 | 1,112 | 1,088 | 1,111 | +15 | +1.4% | 37,400 |
| 2015/08/07 | 1,092 | 1,107 | 1,089 | 1,096 | +4 | +0.4% | 53,500 |
| 2015/08/06 | 1,102 | 1,127 | 1,091 | 1,092 | +3 | +0.3% | 110,600 |
| 2015/08/05 | 1,087 | 1,095 | 1,079 | 1,089 | -1 | -0.1% | 56,100 |
| 2015/08/04 | 1,095 | 1,098 | 1,071 | 1,090 | -4 | -0.4% | 58,800 |
| 2015/08/03 | 1,078 | 1,098 | 1,072 | 1,094 | +29 | +2.7% | 52,300 |
| 2015/07/31 | 1,079 | 1,079 | 1,056 | 1,065 | -9 | -0.8% | 104,900 |
| 2015/07/30 | 1,057 | 1,081 | 1,050 | 1,074 | +18 | +1.7% | 83,600 |
| 2015/07/29 | 1,069 | 1,080 | 1,050 | 1,056 | -20 | -1.9% | 74,800 |
| 2015/07/28 | 1,071 | 1,086 | 1,063 | 1,076 | -7 | -0.6% | 67,900 |
| 2015/07/27 | 1,092 | 1,092 | 1,076 | 1,083 | -9 | -0.8% | 41,200 |
| 2015/07/24 | 1,103 | 1,108 | 1,083 | 1,092 | -15 | -1.4% | 56,500 |
| 2015/07/23 | 1,100 | 1,110 | 1,090 | 1,107 | +7 | +0.6% | 63,100 |
| 2015/07/22 | 1,093 | 1,104 | 1,092 | 1,100 | -5 | -0.5% | 39,600 |
| 2015/07/21 | 1,109 | 1,114 | 1,103 | 1,105 | -5 | -0.5% | 38,000 |
| 2015/07/17 | 1,112 | 1,123 | 1,101 | 1,110 | -2 | -0.2% | 41,900 |
| 2015/07/16 | 1,100 | 1,115 | 1,096 | 1,112 | -3 | -0.3% | 62,500 |
| 2015/07/15 | 1,107 | 1,120 | 1,097 | 1,115 | +15 | +1.4% | 48,300 |
| 2015/07/14 | 1,087 | 1,109 | 1,076 | 1,100 | +28 | +2.6% | 82,500 |
| 2015/07/13 | 1,069 | 1,078 | 1,068 | 1,072 | +12 | +1.1% | 41,400 |
| 2015/07/10 | 1,080 | 1,083 | 1,057 | 1,060 | -23 | -2.1% | 107,700 |
| 2015/07/09 | 1,081 | 1,087 | 1,039 | 1,083 | -19 | -1.7% | 106,000 |
| 2015/07/08 | 1,101 | 1,106 | 1,085 | 1,102 | +2 | +0.2% | 95,200 |
| 2015/07/07 | 1,110 | 1,120 | 1,096 | 1,100 | +1 | +0.1% | 33,200 |
| 2015/07/06 | 1,100 | 1,108 | 1,092 | 1,099 | -12 | -1.1% | 69,700 |
| 2015/07/03 | 1,142 | 1,144 | 1,105 | 1,111 | -15 | -1.3% | 72,600 |
| 2015/07/02 | 1,116 | 1,137 | 1,114 | 1,126 | +25 | +2.3% | 89,200 |
| 2015/07/01 | 1,105 | 1,110 | 1,097 | 1,101 | -2 | -0.2% | 41,100 |
| 2015/06/30 | 1,101 | 1,112 | 1,096 | 1,103 | +5 | +0.5% | 70,300 |
| 2015/06/29 | 1,111 | 1,117 | 1,098 | 1,098 | -40 | -3.5% | 75,300 |
| 2015/06/26 | 1,139 | 1,154 | 1,134 | 1,138 | -7 | -0.6% | 91,000 |
| 2015/06/25 | 1,162 | 1,162 | 1,145 | 1,145 | -12 | -1% | 70,400 |
| 2015/06/24 | 1,165 | 1,167 | 1,132 | 1,157 | ±0 | ±0% | 86,600 |
| 2015/06/23 | 1,138 | 1,162 | 1,127 | 1,157 | +21 | +1.8% | 76,100 |
| 2015/06/22 | 1,122 | 1,136 | 1,118 | 1,136 | +17 | +1.5% | 81,200 |
| 2015/06/19 | 1,120 | 1,127 | 1,112 | 1,119 | +10 | +0.9% | 102,200 |
| 2015/06/18 | 1,110 | 1,117 | 1,100 | 1,109 | -4 | -0.4% | 69,000 |
| 2015/06/17 | 1,123 | 1,140 | 1,111 | 1,113 | -10 | -0.9% | 47,200 |
| 2015/06/16 | 1,130 | 1,135 | 1,120 | 1,123 | -7 | -0.6% | 19,300 |
| 2015/06/15 | 1,112 | 1,132 | 1,108 | 1,130 | +8 | +0.7% | 44,300 |
| 2015/06/12 | 1,132 | 1,132 | 1,107 | 1,122 | +2 | +0.2% | 73,800 |
| 2015/06/11 | 1,124 | 1,125 | 1,107 | 1,120 | +12 | +1.1% | 46,700 |
| 2015/06/10 | 1,118 | 1,129 | 1,106 | 1,108 | -18 | -1.6% | 42,500 |
| 2015/06/09 | 1,130 | 1,136 | 1,125 | 1,126 | -17 | -1.5% | 40,300 |
| 2015/06/08 | 1,160 | 1,160 | 1,130 | 1,143 | -3 | -0.3% | 67,700 |
| 2015/06/05 | 1,160 | 1,160 | 1,141 | 1,146 | -11 | -1% | 86,400 |
| 2015/06/04 | 1,147 | 1,160 | 1,138 | 1,157 | +11 | +1% | 142,400 |
| 2015/06/03 | 1,114 | 1,146 | 1,114 | 1,146 | +37 | +3.3% | 162,500 |
2451～
2500
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
