イーディーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,144 | 1,167 | 1,138 | 1,152 | +8 | +0.7% | 67,400 |
| 2024/07/04 | 1,142 | 1,172 | 1,142 | 1,144 | +1 | +0.1% | 40,000 |
| 2024/07/03 | 1,159 | 1,171 | 1,142 | 1,143 | -18 | -1.6% | 46,400 |
| 2024/07/02 | 1,172 | 1,201 | 1,161 | 1,161 | -9 | -0.8% | 65,500 |
| 2024/07/01 | 1,185 | 1,197 | 1,166 | 1,170 | -17 | -1.4% | 45,000 |
| 2024/06/28 | 1,210 | 1,214 | 1,181 | 1,187 | -25 | -2.1% | 60,700 |
| 2024/06/27 | 1,199 | 1,221 | 1,185 | 1,212 | +14 | +1.2% | 111,100 |
| 2024/06/26 | 1,166 | 1,203 | 1,166 | 1,198 | +26 | +2.2% | 106,900 |
| 2024/06/25 | 1,133 | 1,187 | 1,122 | 1,172 | +34 | +3% | 89,800 |
| 2024/06/24 | 1,124 | 1,166 | 1,117 | 1,138 | +14 | +1.2% | 59,200 |
| 2024/06/21 | 1,130 | 1,148 | 1,117 | 1,124 | +5 | +0.4% | 44,500 |
| 2024/06/20 | 1,100 | 1,120 | 1,100 | 1,119 | +18 | +1.6% | 26,100 |
| 2024/06/19 | 1,115 | 1,131 | 1,101 | 1,101 | -14 | -1.3% | 60,100 |
| 2024/06/18 | 1,123 | 1,144 | 1,113 | 1,115 | -13 | -1.2% | 35,200 |
| 2024/06/17 | 1,146 | 1,163 | 1,122 | 1,128 | -22 | -1.9% | 43,900 |
| 2024/06/14 | 1,111 | 1,170 | 1,108 | 1,150 | +5 | +0.4% | 65,400 |
| 2024/06/13 | 1,150 | 1,170 | 1,141 | 1,145 | -25 | -2.1% | 51,400 |
| 2024/06/12 | 1,172 | 1,194 | 1,160 | 1,170 | -7 | -0.6% | 49,300 |
| 2024/06/11 | 1,183 | 1,196 | 1,166 | 1,177 | -1 | -0.1% | 42,600 |
| 2024/06/10 | 1,150 | 1,180 | 1,148 | 1,178 | +28 | +2.4% | 56,400 |
| 2024/06/07 | 1,128 | 1,150 | 1,128 | 1,150 | +21 | +1.9% | 33,300 |
| 2024/06/06 | 1,148 | 1,159 | 1,121 | 1,129 | -1 | -0.1% | 36,000 |
| 2024/06/05 | 1,160 | 1,160 | 1,130 | 1,130 | -24 | -2.1% | 60,800 |
| 2024/06/04 | 1,065 | 1,155 | 1,065 | 1,154 | +80 | +7.4% | 141,500 |
| 2024/06/03 | 1,077 | 1,088 | 1,058 | 1,074 | -2 | -0.2% | 50,100 |
| 2024/05/31 | 1,075 | 1,082 | 1,047 | 1,076 | -3 | -0.3% | 97,600 |
| 2024/05/30 | 1,076 | 1,093 | 1,061 | 1,079 | -4 | -0.4% | 53,800 |
| 2024/05/29 | 1,131 | 1,137 | 1,079 | 1,083 | -51 | -4.5% | 76,000 |
| 2024/05/28 | 1,092 | 1,150 | 1,092 | 1,134 | +43 | +3.9% | 95,800 |
| 2024/05/27 | 1,100 | 1,101 | 1,070 | 1,091 | ±0 | ±0% | 51,000 |
| 2024/05/24 | 1,111 | 1,121 | 1,088 | 1,091 | -33 | -2.9% | 56,900 |
| 2024/05/23 | 1,091 | 1,138 | 1,085 | 1,124 | +41 | +3.8% | 116,100 |
| 2024/05/22 | 1,154 | 1,218 | 1,054 | 1,083 | -71 | -6.2% | 588,800 |
| 2024/05/21 | 1,115 | 1,163 | 1,111 | 1,154 | +35 | +3.1% | 88,100 |
| 2024/05/20 | 1,120 | 1,150 | 1,116 | 1,119 | -1 | -0.1% | 79,100 |
| 2024/05/17 | 1,103 | 1,121 | 1,091 | 1,120 | +27 | +2.5% | 77,500 |
| 2024/05/16 | 1,118 | 1,140 | 1,087 | 1,093 | -28 | -2.5% | 82,000 |
| 2024/05/15 | 1,130 | 1,141 | 1,103 | 1,121 | -9 | -0.8% | 68,900 |
| 2024/05/14 | 1,121 | 1,169 | 1,113 | 1,130 | +5 | +0.4% | 92,800 |
| 2024/05/13 | 1,122 | 1,217 | 1,122 | 1,125 | +33 | +3% | 400,800 |
| 2024/05/10 | 1,100 | 1,109 | 1,081 | 1,092 | -10 | -0.9% | 64,700 |
| 2024/05/09 | 1,092 | 1,113 | 1,078 | 1,102 | +6 | +0.5% | 62,500 |
| 2024/05/08 | 1,091 | 1,128 | 1,090 | 1,096 | -4 | -0.4% | 65,900 |
| 2024/05/07 | 1,078 | 1,119 | 1,078 | 1,100 | +25 | +2.3% | 62,400 |
| 2024/05/02 | 1,103 | 1,103 | 1,065 | 1,075 | -35 | -3.2% | 112,200 |
| 2024/05/01 | 1,102 | 1,130 | 1,090 | 1,110 | +1 | +0.1% | 67,300 |
| 2024/04/30 | 1,111 | 1,123 | 1,098 | 1,109 | +9 | +0.8% | 67,200 |
| 2024/04/26 | 1,086 | 1,115 | 1,072 | 1,100 | +10 | +0.9% | 80,700 |
| 2024/04/25 | 1,109 | 1,122 | 1,082 | 1,090 | -11 | -1% | 77,600 |
| 2024/04/24 | 1,120 | 1,130 | 1,101 | 1,101 | +11 | +1% | 61,100 |
201～
250
件表示中 / 699件
類似銘柄と比較する
現在ご覧いただいている「イーディーピ」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 |
|---|---|---|---|---|---|---|---|---|
| イーディーピ | 60,200円 | - | - | 0.00% | 47.36倍 | 1.97倍 |
|
人工ダイヤ原料の種結晶製販。人工宝石用軸に半導体用も。人工宝石も販売。産総研の特許利用 |
| 永大産業 | 22,000円 | +0.5% | - | 4.55% | - | 0.22倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| コラントッテ | 113,500円 | +9.4% | +10.4% | 3.17% | 9.35倍 | 2.50倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| ウッドワン | 86,500円 | +0.3% | - | 2.77% | 10.07倍 | 0.18倍 |
|
大手住宅建材メーカー。住宅設備機器も製販。ニュージーランド（ＮＺ）で造林、アジアで加工 |
| 竹田ｉＰ | 94,500円 | +5.8% | +50.2% | 3.49% | 8.74倍 | 0.46倍 |
|
商業印刷が祖業の持株会社。包装、ＢＰＯ、印刷資機材商社も展開。半導体マスクが第２柱に成長 |
市場注目の銘柄
チャート関連のコラム
