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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,288 | 1,295 | 1,245 | 1,257 | -32 | -2.5% | 291,900 |
| 2006/02/17 | 1,328 | 1,340 | 1,263 | 1,289 | -38 | -2.9% | 568,200 |
| 2006/02/16 | 1,435 | 1,435 | 1,279 | 1,327 | -99 | -6.9% | 1,179,000 |
| 2006/02/15 | 1,461 | 1,471 | 1,390 | 1,426 | -63 | -4.2% | 748,400 |
| 2006/02/14 | 1,371 | 1,506 | 1,362 | 1,489 | +38 | +2.6% | 621,900 |
| 2006/02/13 | 1,500 | 1,500 | 1,430 | 1,451 | -36 | -2.4% | 398,900 |
| 2006/02/10 | 1,490 | 1,538 | 1,472 | 1,487 | +12 | +0.8% | 1,785,800 |
| 2006/02/09 | 1,459 | 1,484 | 1,436 | 1,475 | +56 | +3.9% | 613,800 |
| 2006/02/08 | 1,466 | 1,466 | 1,391 | 1,419 | -53 | -3.6% | 646,500 |
| 2006/02/07 | 1,478 | 1,479 | 1,468 | 1,472 | +5 | +0.3% | 1,463,500 |
| 2006/02/06 | 1,380 | 1,573 | 1,373 | 1,467 | +94 | +6.8% | 3,182,100 |
| 2006/02/03 | 1,305 | 1,373 | 1,285 | 1,373 | +72 | +5.5% | 1,775,100 |
| 2006/02/02 | 1,290 | 1,305 | 1,282 | 1,301 | +34 | +2.7% | 548,100 |
| 2006/02/01 | 1,265 | 1,293 | 1,261 | 1,267 | -26 | -2% | 260,100 |
| 2006/01/31 | 1,308 | 1,308 | 1,286 | 1,293 | -11 | -0.8% | 250,100 |
| 2006/01/30 | 1,299 | 1,311 | 1,284 | 1,304 | +25 | +2% | 677,100 |
| 2006/01/27 | 1,294 | 1,298 | 1,276 | 1,279 | +2 | +0.2% | 280,200 |
| 2006/01/26 | 1,295 | 1,302 | 1,270 | 1,277 | -18 | -1.4% | 315,000 |
| 2006/01/25 | 1,271 | 1,305 | 1,259 | 1,295 | +25 | +2% | 898,700 |
| 2006/01/24 | 1,198 | 1,281 | 1,198 | 1,270 | +73 | +6.1% | 692,900 |
| 2006/01/23 | 1,151 | 1,215 | 1,151 | 1,197 | -53 | -4.2% | 468,100 |
| 2006/01/20 | 1,224 | 1,255 | 1,224 | 1,250 | +26 | +2.1% | 561,400 |
| 2006/01/19 | 1,182 | 1,250 | 1,182 | 1,224 | +43 | +3.6% | 985,400 |
| 2006/01/18 | 1,259 | 1,259 | 1,102 | 1,181 | -80 | -6.3% | 1,398,400 |
| 2006/01/17 | 1,257 | 1,279 | 1,242 | 1,261 | +24 | +1.9% | 1,235,200 |
| 2006/01/16 | 1,199 | 1,239 | 1,182 | 1,237 | +58 | +4.9% | 1,224,600 |
| 2006/01/13 | 1,192 | 1,193 | 1,161 | 1,179 | -16 | -1.3% | 1,652,700 |
| 2006/01/12 | 1,226 | 1,226 | 1,191 | 1,195 | -51 | -4.1% | 2,427,300 |
| 2006/01/11 | 1,242 | 1,250 | 1,237 | 1,246 | +5 | +0.4% | 773,800 |
| 2006/01/10 | 1,286 | 1,297 | 1,241 | 1,241 | -41 | -3.2% | 531,300 |
| 2006/01/06 | 1,283 | 1,286 | 1,280 | 1,282 | +1 | +0.1% | 282,300 |
| 2006/01/05 | 1,290 | 1,291 | 1,274 | 1,281 | +11 | +0.9% | 341,400 |
| 2006/01/04 | 1,261 | 1,271 | 1,245 | 1,270 | +29 | +2.3% | 393,200 |
| 2005/12/30 | 1,250 | 1,255 | 1,241 | 1,241 | -8 | -0.6% | 200,000 |
| 2005/12/29 | 1,231 | 1,259 | 1,231 | 1,249 | +16 | +1.3% | 561,200 |
| 2005/12/28 | 1,242 | 1,249 | 1,222 | 1,233 | -24 | -1.9% | 536,000 |
| 2005/12/27 | 1,274 | 1,274 | 1,257 | 1,257 | -17 | -1.3% | 304,000 |
| 2005/12/26 | 1,290 | 1,307 | 1,257 | 1,274 | -36 | -2.7% | 583,900 |
| 2005/12/22 | 1,286 | 1,327 | 1,270 | 1,310 | +44 | +3.5% | 1,024,600 |
| 2005/12/21 | 1,313 | 1,313 | 1,254 | 1,266 | -46 | -3.5% | 1,622,200 |
| 2005/12/20 | 1,303 | 1,320 | 1,295 | 1,312 | +19 | +1.5% | 616,400 |
| 2005/12/19 | 1,281 | 1,308 | 1,281 | 1,293 | +32 | +2.5% | 1,047,600 |
| 2005/12/16 | 1,248 | 1,269 | 1,247 | 1,261 | +14 | +1.1% | 444,300 |
| 2005/12/15 | 1,251 | 1,260 | 1,242 | 1,247 | -29 | -2.3% | 356,400 |
| 2005/12/14 | 1,299 | 1,299 | 1,274 | 1,276 | -7 | -0.5% | 657,500 |
| 2005/12/13 | 1,310 | 1,312 | 1,257 | 1,283 | -22 | -1.7% | 530,400 |
| 2005/12/12 | 1,365 | 1,367 | 1,300 | 1,305 | -54 | -4% | 708,900 |
| 2005/12/09 | 1,371 | 1,371 | 1,341 | 1,359 | -11 | -0.8% | 1,142,000 |
| 2005/12/08 | 1,340 | 1,370 | 1,334 | 1,370 | +50 | +3.8% | 1,347,800 |
| 2005/12/07 | 1,295 | 1,341 | 1,285 | 1,320 | +65 | +5.2% | 2,166,600 |
4701～
4750
件表示中 / 5971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 | 107,300円 | +2.5% | +10.4% | 3.79% | 7.92倍 | 1.36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 |
| モスフード | 364,000円 | +1.0% | +1.3% | 0.82% | 42.38倍 | 2.10倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| あらた | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95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 |
| 伊藤忠食 | 881,000円 | +3.0% | +1.0% | 1.82% | 13.47倍 | 0.97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 |
| 三愛オブリ | 168,500円 | -1.5% | -26.7% | 5.93% | 11.05倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
