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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,260 | 1,272 | 1,252 | 1,255 | +5 | +0.4% | 1,154,800 |
| 2005/12/05 | 1,240 | 1,257 | 1,236 | 1,250 | +15 | +1.2% | 1,415,000 |
| 2005/12/02 | 1,237 | 1,240 | 1,221 | 1,235 | +5 | +0.4% | 805,300 |
| 2005/12/01 | 1,230 | 1,237 | 1,216 | 1,230 | -5 | -0.4% | 1,136,900 |
| 2005/11/30 | 1,240 | 1,242 | 1,229 | 1,235 | +5 | +0.4% | 1,224,500 |
| 2005/11/29 | 1,228 | 1,239 | 1,218 | 1,230 | +2 | +0.2% | 444,500 |
| 2005/11/28 | 1,225 | 1,230 | 1,211 | 1,228 | +4 | +0.3% | 396,400 |
| 2005/11/25 | 1,243 | 1,243 | 1,222 | 1,224 | -11 | -0.9% | 246,600 |
| 2005/11/24 | 1,250 | 1,254 | 1,230 | 1,235 | -5 | -0.4% | 422,600 |
| 2005/11/22 | 1,228 | 1,240 | 1,223 | 1,240 | +24 | +2% | 667,000 |
| 2005/11/21 | 1,219 | 1,220 | 1,212 | 1,216 | +6 | +0.5% | 376,200 |
| 2005/11/18 | 1,209 | 1,220 | 1,202 | 1,210 | +9 | +0.7% | 457,400 |
| 2005/11/17 | 1,198 | 1,208 | 1,190 | 1,201 | +12 | +1% | 637,800 |
| 2005/11/16 | 1,199 | 1,199 | 1,183 | 1,189 | -14 | -1.2% | 670,400 |
| 2005/11/15 | 1,190 | 1,218 | 1,188 | 1,203 | +13 | +1.1% | 1,184,500 |
| 2005/11/14 | 1,175 | 1,200 | 1,158 | 1,190 | +72 | +6.4% | 1,807,800 |
| 2005/11/11 | 1,078 | 1,118 | 1,075 | 1,118 | +43 | +4% | 888,800 |
| 2005/11/10 | 1,075 | 1,080 | 1,070 | 1,075 | +2 | +0.2% | 477,000 |
| 2005/11/09 | 1,073 | 1,080 | 1,062 | 1,073 | +5 | +0.5% | 416,800 |
| 2005/11/08 | 1,066 | 1,069 | 1,060 | 1,068 | +3 | +0.3% | 354,700 |
| 2005/11/07 | 1,073 | 1,078 | 1,060 | 1,065 | -4 | -0.4% | 248,200 |
| 2005/11/04 | 1,076 | 1,089 | 1,068 | 1,069 | +5 | +0.5% | 652,100 |
| 2005/11/02 | 1,083 | 1,083 | 1,042 | 1,064 | -18 | -1.7% | 1,573,800 |
| 2005/11/01 | 1,103 | 1,103 | 1,078 | 1,082 | -24 | -2.2% | 413,300 |
| 2005/10/31 | 1,102 | 1,112 | 1,098 | 1,106 | +9 | +0.8% | 302,000 |
| 2005/10/28 | 1,100 | 1,108 | 1,093 | 1,097 | -7 | -0.6% | 346,900 |
| 2005/10/27 | 1,101 | 1,109 | 1,100 | 1,104 | +2 | +0.2% | 493,500 |
| 2005/10/26 | 1,090 | 1,110 | 1,080 | 1,102 | +32 | +3% | 739,600 |
| 2005/10/25 | 1,060 | 1,082 | 1,060 | 1,070 | +4 | +0.4% | 462,400 |
| 2005/10/24 | 1,081 | 1,089 | 1,060 | 1,066 | -20 | -1.8% | 357,100 |
| 2005/10/21 | 1,100 | 1,100 | 1,081 | 1,086 | -21 | -1.9% | 383,800 |
| 2005/10/20 | 1,105 | 1,115 | 1,077 | 1,107 | -13 | -1.2% | 1,024,400 |
| 2005/10/19 | 1,121 | 1,125 | 1,096 | 1,120 | ±0 | ±0% | 595,700 |
| 2005/10/18 | 1,110 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 742,600 |
| 2005/10/17 | 1,087 | 1,111 | 1,087 | 1,110 | +24 | +2.2% | 670,700 |
| 2005/10/14 | 1,095 | 1,107 | 1,083 | 1,086 | -24 | -2.2% | 1,538,200 |
| 2005/10/13 | 1,099 | 1,110 | 1,085 | 1,110 | +3 | +0.3% | 1,277,200 |
| 2005/10/12 | 1,090 | 1,110 | 1,087 | 1,107 | +22 | +2% | 961,200 |
| 2005/10/11 | 1,128 | 1,130 | 1,077 | 1,085 | -53 | -4.7% | 1,407,100 |
| 2005/10/07 | 1,157 | 1,163 | 1,131 | 1,138 | -18 | -1.6% | 498,700 |
| 2005/10/06 | 1,160 | 1,168 | 1,145 | 1,156 | -12 | -1% | 742,000 |
| 2005/10/05 | 1,174 | 1,188 | 1,164 | 1,168 | -5 | -0.4% | 375,800 |
| 2005/10/04 | 1,186 | 1,186 | 1,161 | 1,173 | -17 | -1.4% | 500,900 |
| 2005/10/03 | 1,220 | 1,220 | 1,152 | 1,190 | -10 | -0.8% | 1,189,500 |
| 2005/09/30 | 1,191 | 1,233 | 1,175 | 1,200 | +29 | +2.5% | 1,388,500 |
| 2005/09/29 | 1,139 | 1,177 | 1,107 | 1,171 | +16 | +1.4% | 1,663,900 |
| 2005/09/28 | 1,154 | 1,162 | 1,139 | 1,155 | -16 | -1.4% | 1,761,700 |
| 2005/09/27 | 1,129 | 1,177 | 1,122 | 1,171 | -26 | -2.2% | 2,156,700 |
| 2005/09/26 | 1,160 | 1,198 | 1,160 | 1,197 | +42 | +3.6% | 982,200 |
| 2005/09/22 | 1,165 | 1,165 | 1,136 | 1,155 | -14 | -1.2% | 1,281,800 |
4751～
4800
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
