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 |
|---|---|---|---|---|---|---|---|
| 2009/03/03 | 130.1 | 133.4 | 130 | 131.9 | ±0 | ±0% | 149,400 |
| 2009/03/02 | 125.9 | 135 | 125.8 | 131.9 | +4 | +3.1% | 204,500 |
| 2009/02/27 | 122 | 134.9 | 121.9 | 127.9 | +4.1 | +3.3% | 126,800 |
| 2009/02/26 | 127 | 127 | 122 | 123.8 | -1.2 | -1% | 227,100 |
| 2009/02/25 | 133.6 | 134 | 123 | 125 | -4.6 | -3.5% | 268,400 |
| 2009/02/24 | 132.3 | 132.3 | 126 | 129.6 | -6.9 | -5.1% | 221,500 |
| 2009/02/23 | 135.1 | 137.8 | 132 | 136.5 | +0.2 | +0.1% | 98,400 |
| 2009/02/20 | 139.6 | 139.6 | 135.3 | 136.3 | -3.6 | -2.6% | 156,200 |
| 2009/02/19 | 141.1 | 143 | 139.2 | 139.9 | -3 | -2.1% | 126,200 |
| 2009/02/18 | 140 | 144.9 | 140 | 142.9 | -1.1 | -0.8% | 153,300 |
| 2009/02/17 | 144.7 | 144.9 | 142.1 | 144 | +1 | +0.7% | 62,400 |
| 2009/02/16 | 141.6 | 144.9 | 141.6 | 143 | +1.2 | +0.8% | 74,700 |
| 2009/02/13 | 139 | 142.5 | 139 | 141.8 | +1.3 | +0.9% | 123,700 |
| 2009/02/12 | 138.6 | 142 | 138.3 | 140.5 | -2.2 | -1.5% | 81,800 |
| 2009/02/10 | 146.7 | 148.7 | 138 | 142.7 | -3.3 | -2.3% | 158,300 |
| 2009/02/09 | 147.2 | 149.3 | 145.1 | 146 | -1.6 | -1.1% | 70,500 |
| 2009/02/06 | 148.2 | 149.6 | 146.6 | 147.6 | +1.6 | +1.1% | 119,600 |
| 2009/02/05 | 149.8 | 149.8 | 145.6 | 146 | -3.2 | -2.1% | 122,100 |
| 2009/02/04 | 147 | 149.5 | 145.7 | 149.2 | +3.6 | +2.5% | 113,100 |
| 2009/02/03 | 145 | 148.9 | 145 | 145.6 | -2.9 | -2% | 105,900 |
| 2009/02/02 | 149.9 | 151 | 146 | 148.5 | -0.3 | -0.2% | 61,900 |
| 2009/01/30 | 150.8 | 150.8 | 147.1 | 148.8 | -1.1 | -0.7% | 121,000 |
| 2009/01/29 | 150.3 | 150.9 | 148.6 | 149.9 | +0.1 | +0.1% | 87,800 |
| 2009/01/28 | 149.9 | 151 | 145.1 | 149.8 | -0.1 | -0.1% | 88,300 |
| 2009/01/27 | 145.1 | 150 | 145 | 149.9 | +5.9 | +4.1% | 143,800 |
| 2009/01/26 | 140.9 | 144.5 | 140.9 | 144 | +1.8 | +1.3% | 40,300 |
| 2009/01/23 | 143.4 | 143.4 | 140.1 | 142.2 | +2.8 | +2% | 77,600 |
| 2009/01/22 | 142 | 142.3 | 138.1 | 139.4 | -1.9 | -1.3% | 111,100 |
| 2009/01/21 | 140 | 146 | 140 | 141.3 | -5.6 | -3.8% | 89,400 |
| 2009/01/20 | 149.2 | 149.4 | 145.4 | 146.9 | -2.3 | -1.5% | 33,800 |
| 2009/01/19 | 153.1 | 154 | 148.1 | 149.2 | +2.7 | +1.8% | 67,000 |
| 2009/01/16 | 142.1 | 146.5 | 142 | 146.5 | +4.4 | +3.1% | 81,300 |
| 2009/01/15 | 140.1 | 144.3 | 140 | 142.1 | -0.1 | -0.1% | 106,200 |
| 2009/01/14 | 143.1 | 144.2 | 141.1 | 142.2 | -2.9 | -2% | 102,100 |
| 2009/01/13 | 146.7 | 147.7 | 143 | 145.1 | -4.6 | -3.1% | 152,400 |
| 2009/01/09 | 155 | 155 | 147.6 | 149.7 | -4.4 | -2.9% | 195,600 |
| 2009/01/08 | 157.1 | 157.1 | 152.8 | 154.1 | -3 | -1.9% | 175,100 |
| 2009/01/07 | 152.2 | 158 | 152.2 | 157.1 | +3.2 | +2.1% | 305,800 |
| 2009/01/06 | 158 | 158 | 152.6 | 153.9 | -0.5 | -0.3% | 106,400 |
| 2009/01/05 | 162.1 | 162.1 | 152.6 | 154.4 | +1.3 | +0.8% | 52,600 |
| 2008/12/30 | 154.8 | 155.9 | 151.9 | 153.1 | -0.7 | -0.5% | 64,000 |
| 2008/12/29 | 150.1 | 154.8 | 149.7 | 153.8 | +3.8 | +2.5% | 107,600 |
| 2008/12/26 | 146.9 | 150 | 146.4 | 150 | +1.6 | +1.1% | 95,500 |
| 2008/12/25 | 151.2 | 151.2 | 147 | 148.4 | +3.2 | +2.2% | 145,300 |
| 2008/12/24 | 148.4 | 149.5 | 144.1 | 145.2 | -4.6 | -3.1% | 52,200 |
| 2008/12/22 | 144 | 150 | 144 | 149.8 | +2.3 | +1.6% | 158,800 |
| 2008/12/19 | 151.3 | 152 | 145 | 147.5 | -1.6 | -1.1% | 169,300 |
| 2008/12/18 | 150.2 | 152.9 | 148.5 | 149.1 | -0.6 | -0.4% | 101,100 |
| 2008/12/17 | 154.5 | 154.8 | 145.3 | 149.7 | -3.1 | -2% | 220,700 |
| 2008/12/16 | 154.3 | 154.4 | 149.9 | 152.8 | -0.2 | -0.1% | 143,300 |
3851～
3900
件表示中 / 5866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 | 107,700円 | +19.1% | +25.1% | 3.77% | 7.95倍 | 1.46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 |
| オートバクス | 141,600円 | +4.5% | +54.5% | 4.24% | 14.43倍 | 0.87倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| モスフード | 361,500円 | +1.0% | +1.3% | 0.83% | 42.09倍 | 2.08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 | 301,000円 | +2.6% | +8.2% | 3.39% | 9.14倍 | 0.89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 |
| 東テク | 253,500円 | +3.7% | +22.8% | 3.47% | 11.59倍 | 1.85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
