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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,463 | 1,469 | 1,385 | 1,397 | -59 | -4.1% | 1,264,700 |
| 2005/07/08 | 1,484 | 1,488 | 1,445 | 1,456 | -29 | -2% | 335,800 |
| 2005/07/07 | 1,488 | 1,488 | 1,480 | 1,485 | -5 | -0.3% | 160,700 |
| 2005/07/06 | 1,498 | 1,498 | 1,486 | 1,490 | +6 | +0.4% | 185,900 |
| 2005/07/05 | 1,496 | 1,504 | 1,480 | 1,484 | -5 | -0.3% | 197,300 |
| 2005/07/04 | 1,490 | 1,497 | 1,483 | 1,489 | +22 | +1.5% | 397,800 |
| 2005/07/01 | 1,520 | 1,520 | 1,460 | 1,467 | -77 | -5% | 1,217,100 |
| 2005/06/30 | 1,555 | 1,557 | 1,541 | 1,544 | -4 | -0.3% | 113,900 |
| 2005/06/29 | 1,562 | 1,563 | 1,546 | 1,548 | -15 | -1% | 99,600 |
| 2005/06/28 | 1,552 | 1,563 | 1,543 | 1,563 | +20 | +1.3% | 97,900 |
| 2005/06/27 | 1,546 | 1,550 | 1,534 | 1,543 | -2 | -0.1% | 126,200 |
| 2005/06/24 | 1,555 | 1,555 | 1,537 | 1,545 | +1 | +0.1% | 133,600 |
| 2005/06/23 | 1,550 | 1,561 | 1,544 | 1,544 | -5 | -0.3% | 90,200 |
| 2005/06/22 | 1,543 | 1,551 | 1,536 | 1,549 | -6 | -0.4% | 95,800 |
| 2005/06/21 | 1,575 | 1,575 | 1,546 | 1,555 | -20 | -1.3% | 181,500 |
| 2005/06/20 | 1,570 | 1,596 | 1,570 | 1,575 | +8 | +0.5% | 250,900 |
| 2005/06/17 | 1,545 | 1,571 | 1,540 | 1,567 | +36 | +2.4% | 362,800 |
| 2005/06/16 | 1,540 | 1,546 | 1,528 | 1,531 | -3 | -0.2% | 171,300 |
| 2005/06/15 | 1,534 | 1,540 | 1,528 | 1,534 | +1 | +0.1% | 101,100 |
| 2005/06/14 | 1,530 | 1,544 | 1,527 | 1,533 | -9 | -0.6% | 57,500 |
| 2005/06/13 | 1,545 | 1,549 | 1,537 | 1,542 | +11 | +0.7% | 128,200 |
| 2005/06/10 | 1,529 | 1,537 | 1,515 | 1,531 | +13 | +0.9% | 206,600 |
| 2005/06/09 | 1,530 | 1,531 | 1,511 | 1,518 | -7 | -0.5% | 127,500 |
| 2005/06/08 | 1,525 | 1,531 | 1,505 | 1,525 | -9 | -0.6% | 176,400 |
| 2005/06/07 | 1,550 | 1,550 | 1,506 | 1,534 | -10 | -0.6% | 377,400 |
| 2005/06/06 | 1,561 | 1,570 | 1,528 | 1,544 | -11 | -0.7% | 262,700 |
| 2005/06/03 | 1,530 | 1,556 | 1,511 | 1,555 | +18 | +1.2% | 361,800 |
| 2005/06/02 | 1,546 | 1,574 | 1,530 | 1,537 | -9 | -0.6% | 350,400 |
| 2005/06/01 | 1,514 | 1,546 | 1,513 | 1,546 | +12 | +0.8% | 190,100 |
| 2005/05/31 | 1,500 | 1,549 | 1,500 | 1,534 | +17 | +1.1% | 267,400 |
| 2005/05/30 | 1,501 | 1,522 | 1,495 | 1,517 | +30 | +2% | 256,500 |
| 2005/05/27 | 1,491 | 1,501 | 1,482 | 1,487 | -3 | -0.2% | 104,200 |
| 2005/05/26 | 1,500 | 1,509 | 1,483 | 1,490 | -12 | -0.8% | 293,600 |
| 2005/05/25 | 1,540 | 1,540 | 1,490 | 1,502 | -27 | -1.8% | 508,400 |
| 2005/05/24 | 1,502 | 1,531 | 1,502 | 1,529 | +28 | +1.9% | 243,500 |
| 2005/05/23 | 1,500 | 1,516 | 1,481 | 1,501 | +7 | +0.5% | 121,800 |
| 2005/05/20 | 1,529 | 1,530 | 1,493 | 1,494 | +16 | +1.1% | 117,400 |
| 2005/05/19 | 1,527 | 1,537 | 1,478 | 1,478 | -6 | -0.4% | 193,800 |
| 2005/05/18 | 1,491 | 1,502 | 1,472 | 1,484 | -16 | -1.1% | 188,200 |
| 2005/05/17 | 1,536 | 1,536 | 1,490 | 1,500 | -22 | -1.4% | 140,400 |
| 2005/05/16 | 1,541 | 1,549 | 1,508 | 1,522 | +1 | +0.1% | 68,800 |
| 2005/05/13 | 1,550 | 1,562 | 1,490 | 1,521 | -40 | -2.6% | 219,300 |
| 2005/05/12 | 1,560 | 1,599 | 1,556 | 1,561 | -4 | -0.3% | 264,800 |
| 2005/05/11 | 1,563 | 1,572 | 1,550 | 1,565 | -10 | -0.6% | 409,900 |
| 2005/05/10 | 1,570 | 1,579 | 1,562 | 1,575 | +5 | +0.3% | 297,500 |
| 2005/05/09 | 1,566 | 1,570 | 1,560 | 1,570 | +3 | +0.2% | 526,700 |
| 2005/05/06 | 1,540 | 1,575 | 1,538 | 1,567 | +29 | +1.9% | 800,800 |
| 2005/05/02 | 1,497 | 1,541 | 1,472 | 1,538 | +42 | +2.8% | 520,600 |
| 2005/04/28 | 1,509 | 1,520 | 1,491 | 1,496 | -11 | -0.7% | 233,200 |
| 2005/04/27 | 1,510 | 1,520 | 1,490 | 1,507 | +11 | +0.7% | 226,500 |
4851～
4900
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
