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 |
|---|---|---|---|---|---|---|---|
| 2009/05/28 | 212 | 217.5 | 210 | 216 | +5 | +2.4% | 221,000 |
| 2009/05/27 | 219.5 | 219.5 | 211 | 211 | -4.5 | -2.1% | 229,500 |
| 2009/05/26 | 217 | 218.5 | 213.5 | 215.5 | +2.5 | +1.2% | 289,900 |
| 2009/05/25 | 220 | 223 | 211 | 213 | +5 | +2.4% | 392,700 |
| 2009/05/22 | 207 | 210 | 206 | 208 | -1 | -0.5% | 129,600 |
| 2009/05/21 | 206 | 211 | 202.5 | 209 | +3 | +1.5% | 194,200 |
| 2009/05/20 | 201.5 | 206 | 201 | 206 | +4.5 | +2.2% | 102,000 |
| 2009/05/19 | 204 | 204 | 199.6 | 201.5 | +4.1 | +2.1% | 130,700 |
| 2009/05/18 | 200 | 202 | 195.2 | 197.4 | -5.1 | -2.5% | 268,000 |
| 2009/05/15 | 195.1 | 203.5 | 193.5 | 202.5 | +7.4 | +3.8% | 244,500 |
| 2009/05/14 | 208 | 211.5 | 195 | 195.1 | -19.4 | -9% | 619,700 |
| 2009/05/13 | 212.5 | 216.5 | 212 | 214.5 | +1.5 | +0.7% | 347,100 |
| 2009/05/12 | 203 | 219 | 203 | 213 | +8 | +3.9% | 461,400 |
| 2009/05/11 | 202 | 205 | 200.5 | 205 | +5.2 | +2.6% | 232,800 |
| 2009/05/08 | 191 | 199.8 | 191 | 199.8 | +2.8 | +1.4% | 413,700 |
| 2009/05/07 | 199.5 | 205 | 194.7 | 197 | +1.1 | +0.6% | 302,100 |
| 2009/05/01 | 193.9 | 196 | 191.1 | 195.9 | +2.1 | +1.1% | 281,500 |
| 2009/04/30 | 190 | 194.7 | 190 | 193.8 | +2.5 | +1.3% | 170,800 |
| 2009/04/28 | 196 | 196 | 191.2 | 191.3 | -1.9 | -1% | 220,500 |
| 2009/04/27 | 189.9 | 197 | 188.6 | 193.2 | +5.2 | +2.8% | 326,900 |
| 2009/04/24 | 193 | 193 | 185.1 | 188 | -3.7 | -1.9% | 358,600 |
| 2009/04/23 | 197.9 | 199.7 | 185 | 191.7 | -0.3 | -0.2% | 658,200 |
| 2009/04/22 | 173 | 198.5 | 173 | 192 | +19.1 | +11% | 1,038,900 |
| 2009/04/21 | 173.9 | 174.8 | 169.1 | 172.9 | +4.2 | +2.5% | 1,019,400 |
| 2009/04/20 | 148.5 | 168.7 | 145 | 168.7 | +20 | +13.4% | 969,600 |
| 2009/04/17 | 149 | 149.5 | 147.7 | 148.7 | +1 | +0.7% | 266,800 |
| 2009/04/16 | 146.8 | 149 | 146.3 | 147.7 | +1.6 | +1.1% | 225,000 |
| 2009/04/15 | 146 | 146.9 | 143.1 | 146.1 | +1 | +0.7% | 151,600 |
| 2009/04/14 | 145 | 145.5 | 142.8 | 145.1 | +1.1 | +0.8% | 155,900 |
| 2009/04/13 | 143.7 | 144.5 | 142 | 144 | +1.6 | +1.1% | 127,900 |
| 2009/04/10 | 141 | 144 | 141 | 142.4 | +1.6 | +1.1% | 164,500 |
| 2009/04/09 | 140.5 | 142.4 | 135 | 140.8 | -0.2 | -0.1% | 387,300 |
| 2009/04/08 | 144.9 | 144.9 | 138 | 141 | -4 | -2.8% | 379,000 |
| 2009/04/07 | 135.7 | 145.6 | 131.7 | 145 | -13.7 | -8.6% | 1,906,100 |
| 2009/04/06 | 164.7 | 167 | 156.3 | 158.7 | -6 | -3.6% | 182,100 |
| 2009/04/03 | 166 | 167.4 | 163.3 | 164.7 | +1.7 | +1% | 171,900 |
| 2009/04/02 | 159.5 | 164.5 | 158.4 | 163 | +4.6 | +2.9% | 235,000 |
| 2009/04/01 | 158.9 | 159 | 153 | 158.4 | +10 | +6.7% | 150,300 |
| 2009/03/31 | 150 | 155 | 146.2 | 148.4 | -4.2 | -2.8% | 261,200 |
| 2009/03/30 | 160.1 | 161.7 | 150.7 | 152.6 | -8 | -5% | 173,800 |
| 2009/03/27 | 155.1 | 162.4 | 155.1 | 160.6 | +6.7 | +4.4% | 193,800 |
| 2009/03/26 | 149.5 | 154 | 149 | 153.9 | +5.4 | +3.6% | 202,700 |
| 2009/03/25 | 145.6 | 148.5 | 143.5 | 148.5 | +4.9 | +3.4% | 166,300 |
| 2009/03/24 | 147.8 | 149.5 | 139.4 | 143.6 | -2.3 | -1.6% | 249,900 |
| 2009/03/23 | 138.3 | 145.9 | 138.3 | 145.9 | +4.5 | +3.2% | 163,300 |
| 2009/03/19 | 143.5 | 144 | 141 | 141.4 | -1.3 | -0.9% | 84,600 |
| 2009/03/18 | 144.4 | 144.5 | 142 | 142.7 | +0.3 | +0.2% | 97,600 |
| 2009/03/17 | 144.1 | 144.4 | 141.1 | 142.4 | +0.3 | +0.2% | 147,100 |
| 2009/03/16 | 135 | 142.5 | 134.8 | 142.1 | +11.1 | +8.5% | 366,500 |
| 2009/03/13 | 122 | 133.9 | 122 | 131 | +6 | +4.8% | 362,400 |
3901～
3950
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
