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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 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 |
251～
300
件表示中 / 742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 | 55,100円 | +106.3% | - | 0.00% | 185.52倍 | 2.33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 |
| ＫＹＯＲＩＴＳＵ | 17,600円 | +4.8% | +25.8% | 4.55% | 6.83倍 | 0.43倍 |
|
印刷中堅、共立印刷が母体の持株会社、広告・出版など印刷を柱に電子書籍、環境事業を擁する |
| ウッドワン | 82,300円 | +1.3% | +11.7% | 2.92% | 25.54倍 | 0.17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 |
| リーガル | 242,000円 | +3.2% | +0.6% | 3.10% | 9.97倍 | 0.60倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約９割 |
| エステールＨＤ | 57,300円 | +1.4% | +39.2% | 4.71% | 115.52倍 | 0.50倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
市場注目の銘柄
チャート関連のコラム
