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 |
|---|---|---|---|---|---|---|---|
| 2010/04/23 | 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 |
| 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 |
3751～
3800
件表示中 / 6046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 | 104,100円 | +2.5% | +10.4% | 3.90% | 7.68倍 | 1.32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 |
| あらた | 310,500円 | +1.4% | +15.3% | 3.61% | 8.87倍 | 0.89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 |
| ユアサ商 | 497,500円 | +4.1% | +12.4% | 3.82% | 8.72倍 | 0.96倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| ＢＵＹＳＥＬＬ | 347,000円 | +66.7% | +88.2% | 0.72% | 21.83倍 | 5.82倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 松田産業 | 397,500円 | +4.5% | +5.7% | 2.26% | 10.30倍 | 1.03倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
市場注目の銘柄
チャート関連のコラム
