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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 285 | 289.4 | 283.1 | 286.1 | -8.9 | -3% | 569,000 |
| 2010/06/04 | 313 | 313 | 292 | 295 | -19 | -6.1% | 909,300 |
| 2010/06/03 | 315 | 325 | 312 | 314 | +3 | +1% | 604,800 |
| 2010/06/02 | 300.5 | 320.5 | 300 | 311 | +2 | +0.6% | 1,117,300 |
| 2010/06/01 | 290 | 313.5 | 287 | 309 | +22.6 | +7.9% | 1,527,700 |
| 2010/05/31 | 275.2 | 291.1 | 275.1 | 286.4 | +11.4 | +4.1% | 1,003,800 |
| 2010/05/28 | 274.8 | 278.5 | 269.2 | 275 | +10.2 | +3.9% | 791,000 |
| 2010/05/27 | 258.8 | 265 | 254 | 264.8 | +7.3 | +2.8% | 427,600 |
| 2010/05/26 | 254.1 | 265.8 | 253.5 | 257.5 | -0.3 | -0.1% | 500,500 |
| 2010/05/25 | 270 | 273 | 254 | 257.8 | -13.8 | -5.1% | 747,400 |
| 2010/05/24 | 270 | 274.8 | 270 | 271.6 | +2.8 | +1% | 510,300 |
| 2010/05/21 | 267 | 271.7 | 267 | 268.8 | -4.5 | -1.6% | 507,100 |
| 2010/05/20 | 267.9 | 279.4 | 267 | 273.3 | +0.4 | +0.1% | 730,800 |
| 2010/05/19 | 258 | 272.9 | 258 | 272.9 | +5.3 | +2% | 906,300 |
| 2010/05/18 | 272.1 | 273.4 | 257 | 267.6 | -6.3 | -2.3% | 1,376,600 |
| 2010/05/17 | 285.6 | 286.9 | 270.6 | 273.9 | -19.6 | -6.7% | 844,700 |
| 2010/05/14 | 305.5 | 306.5 | 292 | 293.5 | -14 | -4.6% | 1,314,300 |
| 2010/05/13 | 310 | 311.5 | 305 | 307.5 | +0.5 | +0.2% | 451,600 |
| 2010/05/12 | 315 | 320.5 | 306 | 307 | -10.5 | -3.3% | 608,600 |
| 2010/05/11 | 328.5 | 329 | 316.5 | 317.5 | -4.5 | -1.4% | 369,400 |
| 2010/05/10 | 318 | 327 | 316 | 322 | +2 | +0.6% | 470,900 |
| 2010/05/07 | 324 | 324 | 311.5 | 320 | -14.5 | -4.3% | 682,100 |
| 2010/05/06 | 340 | 344 | 334 | 334.5 | -12.5 | -3.6% | 547,200 |
| 2010/04/30 | 341 | 352.5 | 338.5 | 347 | +10 | +3% | 917,800 |
| 2010/04/28 | 338 | 338 | 333 | 337 | -4.5 | -1.3% | 515,400 |
| 2010/04/27 | 342 | 342.5 | 339 | 341.5 | -1.5 | -0.4% | 282,900 |
| 2010/04/26 | 344.5 | 348 | 343 | 343 | ±0 | ±0% | 561,500 |
| 2010/04/23 | 344 | 344 | 337.5 | 343 | +1 | +0.3% | 433,300 |
| 2010/04/22 | 348 | 348 | 339 | 342 | ±0 | ±0% | 731,800 |
| 2010/04/21 | 338 | 342 | 335.5 | 342 | +9 | +2.7% | 732,200 |
| 2010/04/20 | 327 | 338.5 | 327 | 333 | +3 | +0.9% | 601,200 |
| 2010/04/19 | 332 | 334 | 327.5 | 330 | -6 | -1.8% | 625,900 |
| 2010/04/16 | 344 | 344 | 333.5 | 336 | -7.5 | -2.2% | 1,169,200 |
| 2010/04/15 | 347 | 347 | 342 | 343.5 | -0.5 | -0.1% | 850,900 |
| 2010/04/14 | 337 | 344.5 | 335 | 344 | +5 | +1.5% | 719,500 |
| 2010/04/13 | 341.5 | 343.5 | 334 | 339 | -5.5 | -1.6% | 924,600 |
| 2010/04/12 | 345.5 | 349.5 | 340.5 | 344.5 | -0.5 | -0.1% | 947,300 |
| 2010/04/09 | 330 | 345 | 325.5 | 345 | +3.5 | +1% | 2,099,000 |
| 2010/04/08 | 333.5 | 354 | 332 | 341.5 | +7 | +2.1% | 1,848,000 |
| 2010/04/07 | 338.5 | 338.5 | 332 | 334.5 | -3 | -0.9% | 496,200 |
| 2010/04/06 | 337 | 339.5 | 335.5 | 337.5 | -1 | -0.3% | 565,800 |
| 2010/04/05 | 340 | 340.5 | 335 | 338.5 | +2.5 | +0.7% | 689,100 |
| 2010/04/02 | 329 | 341 | 328 | 336 | +3 | +0.9% | 918,700 |
| 2010/04/01 | 331 | 336 | 320.5 | 333 | +4 | +1.2% | 1,767,400 |
| 2010/03/31 | 350 | 351.5 | 316 | 329 | -19.5 | -5.6% | 2,432,100 |
| 2010/03/30 | 345 | 356 | 341 | 348.5 | +1 | +0.3% | 2,050,400 |
| 2010/03/29 | 361 | 376.5 | 337.5 | 347.5 | -41.5 | -10.7% | 4,425,100 |
| 2010/03/26 | 361 | 397 | 354 | 389 | +28 | +7.8% | 3,660,800 |
| 2010/03/25 | 340 | 370 | 336 | 361 | +23 | +6.8% | 2,468,900 |
| 2010/03/24 | 340 | 344 | 337 | 338 | -3 | -0.9% | 1,095,000 |
3651～
3700
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
