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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,100 | 1,131 | 1,070 | 1,090 | +3 | +0.3% | 223,200 |
| 2024/04/22 | 1,038 | 1,087 | 1,034 | 1,087 | +62 | +6% | 88,000 |
| 2024/04/19 | 1,081 | 1,098 | 1,012 | 1,025 | -69 | -6.3% | 187,700 |
| 2024/04/18 | 1,084 | 1,114 | 1,081 | 1,094 | +3 | +0.3% | 89,400 |
| 2024/04/17 | 1,107 | 1,114 | 1,077 | 1,091 | -16 | -1.4% | 154,100 |
| 2024/04/16 | 1,137 | 1,139 | 1,107 | 1,107 | -30 | -2.6% | 138,300 |
| 2024/04/15 | 1,115 | 1,137 | 1,115 | 1,137 | +22 | +2% | 109,700 |
| 2024/04/12 | 1,151 | 1,179 | 1,113 | 1,115 | -30 | -2.6% | 237,600 |
| 2024/04/11 | 1,177 | 1,194 | 1,138 | 1,145 | -42 | -3.5% | 235,600 |
| 2024/04/10 | 1,204 | 1,234 | 1,181 | 1,187 | -14 | -1.2% | 146,500 |
| 2024/04/09 | 1,230 | 1,230 | 1,197 | 1,201 | -31 | -2.5% | 137,900 |
| 2024/04/08 | 1,219 | 1,234 | 1,214 | 1,232 | +18 | +1.5% | 41,800 |
| 2024/04/05 | 1,183 | 1,217 | 1,172 | 1,214 | +19 | +1.6% | 120,800 |
| 2024/04/04 | 1,245 | 1,250 | 1,191 | 1,195 | -46 | -3.7% | 223,000 |
| 2024/04/03 | 1,260 | 1,275 | 1,227 | 1,241 | -32 | -2.5% | 126,400 |
| 2024/04/02 | 1,320 | 1,320 | 1,262 | 1,273 | -29 | -2.2% | 112,600 |
| 2024/04/01 | 1,367 | 1,405 | 1,302 | 1,302 | -56 | -4.1% | 225,200 |
| 2024/03/29 | 1,340 | 1,362 | 1,320 | 1,358 | +11 | +0.8% | 81,300 |
| 2024/03/28 | 1,305 | 1,410 | 1,303 | 1,347 | +25 | +1.9% | 182,300 |
| 2024/03/27 | 1,372 | 1,393 | 1,322 | 1,322 | -48 | -3.5% | 259,700 |
| 2024/03/26 | 1,468 | 1,530 | 1,368 | 1,370 | -68 | -4.7% | 549,400 |
| 2024/03/25 | 1,428 | 1,574 | 1,382 | 1,438 | +160 | +12.5% | 1,416,300 |
| 2024/03/22 | 1,270 | 1,286 | 1,253 | 1,278 | +23 | +1.8% | 53,600 |
| 2024/03/21 | 1,267 | 1,275 | 1,246 | 1,255 | +6 | +0.5% | 65,500 |
| 2024/03/19 | 1,219 | 1,253 | 1,209 | 1,249 | +27 | +2.2% | 61,200 |
| 2024/03/18 | 1,194 | 1,230 | 1,192 | 1,222 | +25 | +2.1% | 57,900 |
| 2024/03/15 | 1,200 | 1,207 | 1,192 | 1,197 | -12 | -1% | 49,200 |
| 2024/03/14 | 1,203 | 1,224 | 1,193 | 1,209 | +5 | +0.4% | 60,500 |
| 2024/03/13 | 1,233 | 1,235 | 1,204 | 1,204 | -31 | -2.5% | 49,000 |
| 2024/03/12 | 1,210 | 1,235 | 1,197 | 1,235 | +21 | +1.7% | 58,400 |
| 2024/03/11 | 1,210 | 1,225 | 1,203 | 1,214 | -19 | -1.5% | 76,000 |
| 2024/03/08 | 1,240 | 1,263 | 1,230 | 1,233 | -25 | -2% | 83,900 |
| 2024/03/07 | 1,293 | 1,296 | 1,254 | 1,258 | -37 | -2.9% | 80,200 |
| 2024/03/06 | 1,285 | 1,313 | 1,272 | 1,295 | +14 | +1.1% | 75,200 |
| 2024/03/05 | 1,290 | 1,314 | 1,260 | 1,281 | -25 | -1.9% | 87,400 |
| 2024/03/04 | 1,267 | 1,313 | 1,267 | 1,306 | +53 | +4.2% | 109,800 |
| 2024/03/01 | 1,310 | 1,310 | 1,250 | 1,253 | -53 | -4.1% | 139,800 |
| 2024/02/29 | 1,300 | 1,329 | 1,263 | 1,306 | -13 | -1% | 120,300 |
| 2024/02/28 | 1,293 | 1,370 | 1,290 | 1,319 | +26 | +2% | 213,800 |
| 2024/02/27 | 1,231 | 1,293 | 1,224 | 1,293 | +75 | +6.2% | 155,700 |
| 2024/02/26 | 1,198 | 1,237 | 1,192 | 1,218 | +9 | +0.7% | 135,800 |
| 2024/02/22 | 1,211 | 1,234 | 1,194 | 1,209 | -1 | -0.1% | 133,900 |
| 2024/02/21 | 1,270 | 1,270 | 1,210 | 1,210 | -60 | -4.7% | 137,700 |
| 2024/02/20 | 1,280 | 1,295 | 1,264 | 1,270 | -16 | -1.2% | 81,500 |
| 2024/02/19 | 1,261 | 1,300 | 1,251 | 1,286 | +16 | +1.3% | 111,800 |
| 2024/02/16 | 1,239 | 1,314 | 1,237 | 1,270 | +55 | +4.5% | 262,400 |
| 2024/02/15 | 1,240 | 1,269 | 1,205 | 1,215 | +5 | +0.4% | 145,000 |
| 2024/02/14 | 1,246 | 1,275 | 1,205 | 1,210 | -44 | -3.5% | 174,400 |
| 2024/02/13 | 1,135 | 1,275 | 1,135 | 1,254 | -181 | -12.6% | 722,100 |
| 2024/02/09 | 1,420 | 1,457 | 1,405 | 1,435 | +4 | +0.3% | 164,200 |
251～
300
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
