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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,447 | 1,455 | 1,400 | 1,431 | -16 | -1.1% | 166,900 |
| 2024/02/07 | 1,474 | 1,479 | 1,437 | 1,447 | -35 | -2.4% | 107,300 |
| 2024/02/06 | 1,506 | 1,509 | 1,482 | 1,482 | -31 | -2% | 104,300 |
| 2024/02/05 | 1,518 | 1,535 | 1,502 | 1,513 | -5 | -0.3% | 101,700 |
| 2024/02/02 | 1,517 | 1,531 | 1,513 | 1,518 | +3 | +0.2% | 110,000 |
| 2024/02/01 | 1,530 | 1,548 | 1,515 | 1,515 | -32 | -2.1% | 114,500 |
| 2024/01/31 | 1,577 | 1,587 | 1,515 | 1,547 | -50 | -3.1% | 270,000 |
| 2024/01/30 | 1,665 | 1,665 | 1,595 | 1,597 | -40 | -2.4% | 163,100 |
| 2024/01/29 | 1,598 | 1,650 | 1,572 | 1,637 | +91 | +5.9% | 340,700 |
| 2024/01/26 | 1,551 | 1,566 | 1,526 | 1,546 | -22 | -1.4% | 138,400 |
| 2024/01/25 | 1,535 | 1,568 | 1,515 | 1,568 | +20 | +1.3% | 160,600 |
| 2024/01/24 | 1,585 | 1,602 | 1,521 | 1,548 | -35 | -2.2% | 219,200 |
| 2024/01/23 | 1,686 | 1,687 | 1,580 | 1,583 | -63 | -3.8% | 411,300 |
| 2024/01/22 | 1,650 | 1,732 | 1,641 | 1,646 | +49 | +3.1% | 602,800 |
| 2024/01/19 | 1,627 | 1,669 | 1,587 | 1,597 | +17 | +1.1% | 502,700 |
| 2024/01/18 | 1,461 | 1,605 | 1,455 | 1,580 | +110 | +7.5% | 577,200 |
| 2024/01/17 | 1,535 | 1,560 | 1,465 | 1,470 | -66 | -4.3% | 403,200 |
| 2024/01/16 | 1,601 | 1,634 | 1,532 | 1,536 | -60 | -3.8% | 387,100 |
| 2024/01/15 | 1,593 | 1,669 | 1,584 | 1,596 | +29 | +1.9% | 663,300 |
| 2024/01/12 | 1,676 | 1,683 | 1,563 | 1,567 | -108 | -6.4% | 689,100 |
| 2024/01/11 | 1,777 | 1,797 | 1,662 | 1,675 | -102 | -5.7% | 958,800 |
| 2024/01/10 | 1,916 | 1,990 | 1,776 | 1,777 | -157 | -8.1% | 4,198,600 |
| 2024/01/09 | 1,549 | 1,934 | 1,503 | 1,934 | +400 | +26.1% | 2,491,200 |
| 2024/01/05 | 1,724 | 1,726 | 1,520 | 1,534 | -162 | -9.6% | 732,300 |
| 2024/01/04 | 1,819 | 1,849 | 1,669 | 1,696 | -100 | -5.6% | 870,500 |
| 2023/12/29 | 1,552 | 1,880 | 1,550 | 1,796 | +268 | +17.5% | 2,251,300 |
| 2023/12/28 | 1,371 | 1,574 | 1,361 | 1,528 | +183 | +13.6% | 935,400 |
| 2023/12/27 | 1,200 | 1,360 | 1,200 | 1,345 | +153 | +12.8% | 606,100 |
| 2023/12/26 | 1,157 | 1,214 | 1,150 | 1,192 | +34 | +2.9% | 234,700 |
| 2023/12/25 | 1,198 | 1,199 | 1,152 | 1,158 | -12 | -1% | 159,800 |
| 2023/12/22 | 1,154 | 1,205 | 1,154 | 1,170 | +16 | +1.4% | 162,500 |
| 2023/12/21 | 1,150 | 1,164 | 1,140 | 1,154 | -17 | -1.5% | 126,400 |
| 2023/12/20 | 1,192 | 1,207 | 1,170 | 1,171 | -29 | -2.4% | 130,900 |
| 2023/12/19 | 1,164 | 1,207 | 1,164 | 1,200 | +27 | +2.3% | 173,800 |
| 2023/12/18 | 1,175 | 1,205 | 1,160 | 1,173 | -7 | -0.6% | 138,800 |
| 2023/12/15 | 1,170 | 1,219 | 1,152 | 1,180 | +9 | +0.8% | 211,200 |
| 2023/12/14 | 1,218 | 1,232 | 1,160 | 1,171 | -37 | -3.1% | 191,600 |
| 2023/12/13 | 1,202 | 1,234 | 1,195 | 1,208 | -9 | -0.7% | 168,200 |
| 2023/12/12 | 1,260 | 1,265 | 1,210 | 1,217 | -43 | -3.4% | 165,100 |
| 2023/12/11 | 1,257 | 1,304 | 1,254 | 1,260 | +4 | +0.3% | 115,000 |
| 2023/12/08 | 1,273 | 1,307 | 1,256 | 1,256 | -26 | -2% | 102,200 |
| 2023/12/07 | 1,325 | 1,329 | 1,273 | 1,282 | -47 | -3.5% | 128,500 |
| 2023/12/06 | 1,332 | 1,358 | 1,321 | 1,329 | -7 | -0.5% | 91,600 |
| 2023/12/05 | 1,375 | 1,380 | 1,335 | 1,336 | -60 | -4.3% | 78,700 |
| 2023/12/04 | 1,375 | 1,412 | 1,362 | 1,396 | +13 | +0.9% | 70,000 |
| 2023/12/01 | 1,392 | 1,420 | 1,381 | 1,383 | -23 | -1.6% | 74,600 |
| 2023/11/30 | 1,406 | 1,442 | 1,392 | 1,406 | ±0 | ±0% | 71,800 |
| 2023/11/29 | 1,425 | 1,459 | 1,406 | 1,406 | -26 | -1.8% | 70,300 |
| 2023/11/28 | 1,476 | 1,485 | 1,432 | 1,432 | -37 | -2.5% | 61,000 |
| 2023/11/27 | 1,511 | 1,518 | 1,450 | 1,469 | -38 | -2.5% | 114,900 |
301～
350
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
