ＩＤＯＭ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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 355.5 | 356.5 | 340.5 | 340.5 | -21 | -5.8% | 722,000 |
| 2010/08/16 | 371 | 372 | 361.5 | 361.5 | -13.5 | -3.6% | 451,000 |
| 2010/08/13 | 368.5 | 383 | 368.5 | 375 | +2 | +0.5% | 409,200 |
| 2010/08/12 | 381 | 382.5 | 365.5 | 373 | -18.5 | -4.7% | 906,300 |
| 2010/08/11 | 402 | 407 | 390.5 | 391.5 | -14.5 | -3.6% | 573,700 |
| 2010/08/10 | 414.5 | 418 | 404 | 406 | -8.5 | -2.1% | 498,600 |
| 2010/08/09 | 401.5 | 420 | 401.5 | 414.5 | +6 | +1.5% | 492,500 |
| 2010/08/06 | 390 | 411.5 | 382 | 408.5 | +12 | +3% | 772,100 |
| 2010/08/05 | 411 | 414.5 | 393 | 396.5 | -13 | -3.2% | 952,900 |
| 2010/08/04 | 422.5 | 424 | 408 | 409.5 | -17 | -4% | 526,200 |
| 2010/08/03 | 436.5 | 436.5 | 416.5 | 426.5 | -3 | -0.7% | 720,900 |
| 2010/08/02 | 428 | 438 | 423 | 429.5 | +4.5 | +1.1% | 518,000 |
| 2010/07/30 | 447.5 | 450 | 423 | 425 | -19 | -4.3% | 1,005,000 |
| 2010/07/29 | 430.5 | 447.5 | 430 | 444 | +11.5 | +2.7% | 872,000 |
| 2010/07/28 | 433 | 435 | 426 | 432.5 | +1 | +0.2% | 866,700 |
| 2010/07/27 | 429 | 434.5 | 420 | 431.5 | +8 | +1.9% | 590,200 |
| 2010/07/26 | 420.5 | 426 | 412.5 | 423.5 | +6 | +1.4% | 499,300 |
| 2010/07/23 | 415.5 | 424 | 409 | 417.5 | +2 | +0.5% | 865,800 |
| 2010/07/22 | 406 | 416 | 392.5 | 415.5 | +9 | +2.2% | 877,000 |
| 2010/07/21 | 433.5 | 438.5 | 404 | 406.5 | -25.5 | -5.9% | 1,653,900 |
| 2010/07/20 | 419 | 435 | 418 | 432 | +15.5 | +3.7% | 1,800,300 |
| 2010/07/16 | 407 | 417 | 406 | 416.5 | +14.5 | +3.6% | 2,004,700 |
| 2010/07/15 | 388.5 | 408 | 388.5 | 402 | +9 | +2.3% | 977,600 |
| 2010/07/14 | 395 | 402.5 | 390.5 | 393 | +3 | +0.8% | 705,400 |
| 2010/07/13 | 383.5 | 395.5 | 373 | 390 | +9.5 | +2.5% | 1,194,800 |
| 2010/07/12 | 398 | 407 | 378.5 | 380.5 | -4 | -1% | 1,684,100 |
| 2010/07/09 | 372.5 | 388.5 | 372 | 384.5 | +9 | +2.4% | 603,800 |
| 2010/07/08 | 390 | 391 | 372 | 375.5 | -7 | -1.8% | 610,000 |
| 2010/07/07 | 399 | 403 | 375 | 382.5 | -14.5 | -3.7% | 891,500 |
| 2010/07/06 | 400 | 406.5 | 390 | 397 | -4 | -1% | 792,700 |
| 2010/07/05 | 384 | 402.5 | 383.5 | 401 | +20.5 | +5.4% | 1,207,200 |
| 2010/07/02 | 384 | 384 | 370 | 380.5 | +3.5 | +0.9% | 638,100 |
| 2010/07/01 | 378 | 398 | 371 | 377 | -1 | -0.3% | 1,570,200 |
| 2010/06/30 | 360 | 384 | 355 | 378 | +4 | +1.1% | 1,086,700 |
| 2010/06/29 | 388 | 388.5 | 370.5 | 374 | -14.5 | -3.7% | 934,100 |
| 2010/06/28 | 381 | 393.5 | 380.5 | 388.5 | +3.5 | +0.9% | 1,091,300 |
| 2010/06/25 | 374 | 394.5 | 360.5 | 385 | +7 | +1.9% | 1,719,700 |
| 2010/06/24 | 349 | 383 | 348.5 | 378 | +31.5 | +9.1% | 3,931,800 |
| 2010/06/23 | 318.5 | 352 | 316 | 346.5 | +26 | +8.1% | 1,420,800 |
| 2010/06/22 | 318.5 | 320.5 | 316 | 320.5 | -2 | -0.6% | 263,200 |
| 2010/06/21 | 311 | 335 | 311 | 322.5 | +0.5 | +0.2% | 517,600 |
| 2010/06/18 | 323 | 334 | 319.5 | 322 | -2 | -0.6% | 437,400 |
| 2010/06/17 | 335 | 335 | 315.5 | 324 | -12 | -3.6% | 379,400 |
| 2010/06/16 | 335 | 338 | 327 | 336 | +2.5 | +0.7% | 724,100 |
| 2010/06/15 | 310.5 | 334 | 306 | 333.5 | +25.5 | +8.3% | 1,286,100 |
| 2010/06/14 | 306.5 | 312 | 302.5 | 308 | +3.5 | +1.1% | 379,100 |
| 2010/06/11 | 299.5 | 307 | 296 | 304.5 | +14.4 | +5% | 501,500 |
| 2010/06/10 | 291.7 | 298 | 289.1 | 290.1 | -4.1 | -1.4% | 373,400 |
| 2010/06/09 | 304 | 304 | 290.2 | 294.2 | -2.2 | -0.7% | 424,200 |
| 2010/06/08 | 278.7 | 304.5 | 278.7 | 296.4 | +10.3 | +3.6% | 595,100 |
3601～
3650
件表示中 / 5973件
類似銘柄と比較する
現在ご覧いただいている「ＩＤＯＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＤＯＭ | 108,400円 | +2.5% | +10.4% | 3.75% | 8.00倍 | 1.37倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 伊藤忠食 | 936,000円 | +3.0% | +1.0% | 1.71% | 14.31倍 | 1.03倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| あらた | 324,500円 | +2.6% | +8.2% | 3.14% | 9.85倍 | 0.96倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 三愛オブリ | 170,400円 | -1.5% | -26.7% | 5.87% | 11.18倍 | 0.92倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| 東テク | 265,800円 | +10.1% | +30.4% | 3.76% | 11.51倍 | 1.94倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
