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 |
---|---|---|---|---|---|---|---|
2016/02/19 | 1,103 | 1,120 | 1,095 | 1,107 | -7 | -0.6% | 396,200 |
2016/02/18 | 1,132 | 1,142 | 1,112 | 1,114 | +6 | +0.5% | 490,100 |
2016/02/17 | 1,110 | 1,126 | 1,089 | 1,108 | -5 | -0.4% | 467,600 |
2016/02/16 | 1,104 | 1,126 | 1,101 | 1,113 | ±0 | ±0% | 737,300 |
2016/02/15 | 1,085 | 1,121 | 1,067 | 1,113 | +70 | +6.7% | 907,500 |
2016/02/12 | 1,062 | 1,083 | 1,032 | 1,043 | -58 | -5.3% | 1,198,800 |
2016/02/10 | 1,111 | 1,113 | 1,069 | 1,101 | -16 | -1.4% | 1,561,700 |
2016/02/09 | 1,130 | 1,141 | 1,111 | 1,117 | -69 | -5.8% | 937,100 |
2016/02/08 | 1,160 | 1,195 | 1,139 | 1,186 | +45 | +3.9% | 1,155,700 |
2016/02/05 | 1,157 | 1,166 | 1,133 | 1,141 | -16 | -1.4% | 888,900 |
2016/02/04 | 1,213 | 1,217 | 1,146 | 1,157 | -78 | -6.3% | 1,150,600 |
2016/02/03 | 1,251 | 1,255 | 1,223 | 1,235 | -35 | -2.8% | 701,600 |
2016/02/02 | 1,309 | 1,321 | 1,261 | 1,270 | -47 | -3.6% | 1,017,500 |
2016/02/01 | 1,305 | 1,323 | 1,283 | 1,317 | +18 | +1.4% | 1,023,700 |
2016/01/29 | 1,280 | 1,308 | 1,259 | 1,299 | +33 | +2.6% | 1,045,900 |
2016/01/28 | 1,238 | 1,278 | 1,220 | 1,266 | +15 | +1.2% | 1,001,100 |
2016/01/27 | 1,280 | 1,281 | 1,236 | 1,251 | -10 | -0.8% | 1,040,200 |
2016/01/26 | 1,258 | 1,294 | 1,247 | 1,261 | +14 | +1.1% | 1,810,700 |
2016/01/25 | 1,225 | 1,272 | 1,212 | 1,247 | +48 | +4% | 2,668,800 |
2016/01/22 | 1,146 | 1,202 | 1,101 | 1,199 | +60 | +5.3% | 1,954,400 |
2016/01/21 | 1,164 | 1,199 | 1,137 | 1,139 | -31 | -2.6% | 2,096,600 |
2016/01/20 | 1,170 | 1,190 | 1,157 | 1,170 | +27 | +2.4% | 1,557,900 |
2016/01/19 | 1,161 | 1,167 | 1,128 | 1,143 | -25 | -2.1% | 747,200 |
2016/01/18 | 1,149 | 1,174 | 1,134 | 1,168 | -10 | -0.8% | 859,100 |
2016/01/15 | 1,167 | 1,189 | 1,132 | 1,178 | +3 | +0.3% | 1,272,900 |
2016/01/14 | 1,165 | 1,178 | 1,140 | 1,175 | -16 | -1.3% | 1,187,000 |
2016/01/13 | 1,183 | 1,202 | 1,135 | 1,191 | +85 | +7.7% | 1,610,500 |
2016/01/12 | 1,129 | 1,137 | 1,100 | 1,106 | -36 | -3.2% | 499,000 |
2016/01/08 | 1,164 | 1,177 | 1,140 | 1,142 | -22 | -1.9% | 745,200 |
2016/01/07 | 1,178 | 1,192 | 1,155 | 1,164 | ±0 | ±0% | 690,800 |
2016/01/06 | 1,150 | 1,174 | 1,140 | 1,164 | +10 | +0.9% | 503,000 |
2016/01/05 | 1,158 | 1,168 | 1,143 | 1,154 | -32 | -2.7% | 883,700 |
2016/01/04 | 1,212 | 1,230 | 1,184 | 1,186 | -27 | -2.2% | 601,300 |
2015/12/30 | 1,196 | 1,221 | 1,183 | 1,213 | +5 | +0.4% | 492,800 |
2015/12/29 | 1,184 | 1,235 | 1,184 | 1,208 | +40 | +3.4% | 843,000 |
2015/12/28 | 1,178 | 1,186 | 1,156 | 1,168 | -11 | -0.9% | 577,900 |
2015/12/25 | 1,171 | 1,200 | 1,164 | 1,179 | +22 | +1.9% | 838,800 |
2015/12/24 | 1,162 | 1,177 | 1,155 | 1,157 | -5 | -0.4% | 623,000 |
2015/12/22 | 1,126 | 1,167 | 1,126 | 1,162 | +45 | +4% | 908,200 |
2015/12/21 | 1,107 | 1,143 | 1,104 | 1,117 | +11 | +1% | 952,000 |
2015/12/18 | 1,114 | 1,139 | 1,106 | 1,106 | -6 | -0.5% | 688,200 |
2015/12/17 | 1,117 | 1,129 | 1,098 | 1,112 | +17 | +1.6% | 816,800 |
2015/12/16 | 1,115 | 1,122 | 1,089 | 1,095 | -15 | -1.4% | 791,100 |
2015/12/15 | 1,131 | 1,140 | 1,105 | 1,110 | -14 | -1.2% | 613,600 |
2015/12/14 | 1,095 | 1,135 | 1,095 | 1,124 | +6 | +0.5% | 867,500 |
2015/12/11 | 1,162 | 1,162 | 1,112 | 1,118 | -16 | -1.4% | 1,258,800 |
2015/12/10 | 1,132 | 1,146 | 1,132 | 1,134 | ±0 | ±0% | 493,300 |
2015/12/09 | 1,147 | 1,160 | 1,132 | 1,134 | -16 | -1.4% | 343,700 |
2015/12/08 | 1,157 | 1,167 | 1,146 | 1,150 | -10 | -0.9% | 292,300 |
2015/12/07 | 1,167 | 1,180 | 1,156 | 1,160 | +17 | +1.5% | 404,900 |
2301~
2350
件表示中 / 6023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 | 98,800円 | +2.5% | +10.4% | 4.11% | 7.29倍 | 1.25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 |
中央自 | 194,600円 | +7.8% | +4.7% | 2.88% | 11.94倍 | 1.93倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
あらた | 315,000円 | +1.4% | +15.3% | 3.56% | 8.99倍 | 0.90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 |
内田洋 | 995,000円 | +17.7% | +25.3% | 2.21% | 11.40倍 | 1.52倍 |
|
オフィス家具大手。学校備品・システムに強い。ERP(統合業務システム)やライセンス販売も |
日本ライフL | 143,700円 | +4.8% | +5.4% | 3.76% | 10.77倍 | 1.68倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム