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 |
|---|---|---|---|---|---|---|---|
| 2010/03/23 | 346.5 | 347.5 | 337 | 341 | -5 | -1.4% | 896,500 |
| 2010/03/19 | 356 | 356 | 346 | 346 | -9.5 | -2.7% | 1,066,100 |
| 2010/03/18 | 356.5 | 357.5 | 352.5 | 355.5 | -1 | -0.3% | 735,000 |
| 2010/03/17 | 351 | 361 | 347 | 356.5 | -4 | -1.1% | 1,802,000 |
| 2010/03/16 | 380 | 381.5 | 356 | 360.5 | -18.5 | -4.9% | 2,481,500 |
| 2010/03/15 | 389.5 | 390.5 | 377 | 379 | -10 | -2.6% | 967,900 |
| 2010/03/12 | 398.5 | 398.5 | 385.5 | 389 | -4 | -1% | 980,100 |
| 2010/03/11 | 394 | 403 | 391.5 | 393 | +2 | +0.5% | 458,800 |
| 2010/03/10 | 389.5 | 394 | 373 | 391 | -2.5 | -0.6% | 493,800 |
| 2010/03/09 | 405 | 405 | 390 | 393.5 | -8.5 | -2.1% | 499,000 |
| 2010/03/08 | 397 | 404.5 | 395 | 402 | +7 | +1.8% | 544,200 |
| 2010/03/05 | 403 | 406 | 391 | 395 | -11.5 | -2.8% | 862,500 |
| 2010/03/04 | 412 | 420 | 401 | 406.5 | +1 | +0.2% | 1,721,500 |
| 2010/03/03 | 378 | 405.5 | 375.5 | 405.5 | +31 | +8.3% | 1,955,600 |
| 2010/03/02 | 370 | 377.5 | 369 | 374.5 | +1.5 | +0.4% | 433,400 |
| 2010/03/01 | 368 | 384 | 367 | 373 | -5 | -1.3% | 510,900 |
| 2010/02/26 | 372.5 | 387.5 | 372.5 | 378 | +2.5 | +0.7% | 709,900 |
| 2010/02/25 | 388 | 389.5 | 372.5 | 375.5 | -12.5 | -3.2% | 1,080,300 |
| 2010/02/24 | 400 | 404.5 | 386 | 388 | -20 | -4.9% | 865,800 |
| 2010/02/23 | 400.5 | 414.5 | 395.5 | 408 | +1 | +0.2% | 885,400 |
| 2010/02/22 | 425 | 435.5 | 404 | 407 | -16 | -3.8% | 1,032,600 |
| 2010/02/19 | 428 | 433 | 423 | 423 | -5 | -1.2% | 435,400 |
| 2010/02/18 | 433 | 434.5 | 424 | 428 | -10 | -2.3% | 501,400 |
| 2010/02/17 | 428 | 445 | 421.5 | 438 | +17 | +4% | 892,400 |
| 2010/02/16 | 424.5 | 435 | 416.5 | 421 | +0.5 | +0.1% | 809,000 |
| 2010/02/15 | 440.5 | 447 | 408.5 | 420.5 | -34 | -7.5% | 2,554,900 |
| 2010/02/12 | 474 | 478 | 454 | 454.5 | -33.5 | -6.9% | 1,278,400 |
| 2010/02/10 | 500 | 505 | 465 | 488 | -17 | -3.4% | 710,800 |
| 2010/02/09 | 510 | 520 | 503 | 505 | -7 | -1.4% | 674,400 |
| 2010/02/08 | 504 | 519 | 504 | 512 | -2 | -0.4% | 273,100 |
| 2010/02/05 | 535 | 535 | 508 | 514 | -25 | -4.6% | 451,400 |
| 2010/02/04 | 537 | 539 | 525 | 539 | +10 | +1.9% | 318,800 |
| 2010/02/03 | 537 | 538 | 521 | 529 | ±0 | ±0% | 207,000 |
| 2010/02/02 | 511 | 532 | 511 | 529 | +20 | +3.9% | 343,600 |
| 2010/02/01 | 516 | 519 | 503 | 509 | -16 | -3% | 358,000 |
| 2010/01/29 | 522 | 535 | 507 | 525 | -3 | -0.6% | 345,100 |
| 2010/01/28 | 520 | 534 | 502 | 528 | +2 | +0.4% | 711,400 |
| 2010/01/27 | 538 | 540 | 525 | 526 | -14 | -2.6% | 476,300 |
| 2010/01/26 | 544 | 544 | 538 | 540 | -4 | -0.7% | 305,000 |
| 2010/01/25 | 543 | 548 | 540 | 544 | -9 | -1.6% | 285,900 |
| 2010/01/22 | 548 | 555 | 542 | 553 | +1 | +0.2% | 379,500 |
| 2010/01/21 | 558 | 558 | 546 | 552 | -7 | -1.3% | 566,800 |
| 2010/01/20 | 578 | 579 | 556 | 559 | -11 | -1.9% | 692,300 |
| 2010/01/19 | 555 | 570 | 555 | 570 | +15 | +2.7% | 444,900 |
| 2010/01/18 | 548 | 568 | 545 | 555 | +1 | +0.2% | 458,500 |
| 2010/01/15 | 567 | 567 | 548 | 554 | +7 | +1.3% | 627,600 |
| 2010/01/14 | 561 | 564 | 540 | 547 | -18 | -3.2% | 1,595,100 |
| 2010/01/13 | 570 | 577 | 560 | 565 | -15 | -2.6% | 637,700 |
| 2010/01/12 | 589 | 599 | 567 | 580 | ±0 | ±0% | 1,280,200 |
| 2010/01/08 | 579 | 592 | 567 | 580 | +11 | +1.9% | 1,273,500 |
3701～
3750
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
