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 |
|---|---|---|---|---|---|---|---|
| 2025/12/03 | 1,263 | 1,264 | 1,246 | 1,247 | -14 | -1.1% | 391,300 |
| 2025/12/02 | 1,265 | 1,271 | 1,253 | 1,261 | -2 | -0.2% | 443,200 |
| 2025/12/01 | 1,274 | 1,280 | 1,248 | 1,263 | -11 | -0.9% | 232,100 |
| 2025/11/28 | 1,270 | 1,292 | 1,262 | 1,274 | -2 | -0.2% | 362,900 |
| 2025/11/27 | 1,250 | 1,285 | 1,249 | 1,276 | +32 | +2.6% | 506,500 |
| 2025/11/26 | 1,229 | 1,248 | 1,225 | 1,244 | +16 | +1.3% | 429,000 |
| 2025/11/25 | 1,224 | 1,230 | 1,211 | 1,228 | +11 | +0.9% | 351,600 |
| 2025/11/21 | 1,205 | 1,235 | 1,202 | 1,217 | +6 | +0.5% | 513,300 |
| 2025/11/20 | 1,207 | 1,218 | 1,196 | 1,211 | +34 | +2.9% | 446,400 |
| 2025/11/19 | 1,189 | 1,191 | 1,172 | 1,177 | -18 | -1.5% | 324,600 |
| 2025/11/18 | 1,206 | 1,213 | 1,187 | 1,195 | -12 | -1% | 380,400 |
| 2025/11/17 | 1,205 | 1,216 | 1,198 | 1,207 | -4 | -0.3% | 308,500 |
| 2025/11/14 | 1,210 | 1,229 | 1,188 | 1,211 | +37 | +3.2% | 832,800 |
| 2025/11/13 | 1,181 | 1,186 | 1,174 | 1,174 | -11 | -0.9% | 353,000 |
| 2025/11/12 | 1,171 | 1,188 | 1,167 | 1,185 | +14 | +1.2% | 651,300 |
| 2025/11/11 | 1,180 | 1,185 | 1,162 | 1,171 | -18 | -1.5% | 489,300 |
| 2025/11/10 | 1,169 | 1,190 | 1,159 | 1,189 | +26 | +2.2% | 447,300 |
| 2025/11/07 | 1,176 | 1,178 | 1,157 | 1,163 | -13 | -1.1% | 618,100 |
| 2025/11/06 | 1,173 | 1,188 | 1,163 | 1,176 | +28 | +2.4% | 625,400 |
| 2025/11/05 | 1,148 | 1,155 | 1,126 | 1,148 | -11 | -0.9% | 610,900 |
| 2025/11/04 | 1,150 | 1,171 | 1,148 | 1,159 | +5 | +0.4% | 623,800 |
| 2025/10/31 | 1,156 | 1,166 | 1,143 | 1,154 | -4 | -0.3% | 676,200 |
| 2025/10/30 | 1,141 | 1,169 | 1,141 | 1,158 | +21 | +1.8% | 1,248,900 |
| 2025/10/29 | 1,160 | 1,168 | 1,128 | 1,137 | -23 | -2% | 1,403,000 |
| 2025/10/28 | 1,199 | 1,201 | 1,160 | 1,160 | -35 | -2.9% | 783,600 |
| 2025/10/27 | 1,213 | 1,215 | 1,186 | 1,195 | -11 | -0.9% | 629,600 |
| 2025/10/24 | 1,275 | 1,276 | 1,203 | 1,206 | -56 | -4.4% | 1,049,800 |
| 2025/10/23 | 1,190 | 1,267 | 1,185 | 1,262 | +67 | +5.6% | 1,203,900 |
| 2025/10/22 | 1,209 | 1,210 | 1,191 | 1,195 | -6 | -0.5% | 752,200 |
| 2025/10/21 | 1,213 | 1,222 | 1,192 | 1,201 | +41 | +3.5% | 1,385,600 |
| 2025/10/20 | 1,155 | 1,165 | 1,146 | 1,160 | +12 | +1% | 1,494,300 |
| 2025/10/17 | 1,163 | 1,170 | 1,135 | 1,148 | -10 | -0.9% | 1,699,500 |
| 2025/10/16 | 1,158 | 1,165 | 1,135 | 1,158 | +14 | +1.2% | 2,411,000 |
| 2025/10/15 | 1,185 | 1,190 | 1,135 | 1,144 | +49 | +4.5% | 3,148,600 |
| 2025/10/14 | 1,072 | 1,129 | 1,053 | 1,095 | +4 | +0.4% | 3,173,600 |
| 2025/10/10 | 1,076 | 1,100 | 1,065 | 1,091 | -3 | -0.3% | 2,251,000 |
| 2025/10/09 | 1,077 | 1,094 | 1,076 | 1,094 | +17 | +1.6% | 2,144,800 |
| 2025/10/08 | 1,090 | 1,100 | 1,072 | 1,077 | -13 | -1.2% | 1,940,800 |
| 2025/10/07 | 1,046 | 1,091 | 1,042 | 1,090 | +50 | +4.8% | 2,825,500 |
| 2025/10/06 | 1,022 | 1,045 | 1,009 | 1,040 | +30 | +3% | 973,700 |
| 2025/10/03 | 997 | 1,011 | 994 | 1,010 | +13 | +1.3% | 869,700 |
| 2025/10/02 | 992 | 1,000 | 988 | 997 | +5 | +0.5% | 1,290,100 |
| 2025/10/01 | 1,038 | 1,039 | 981 | 992 | -60 | -5.7% | 1,623,300 |
| 2025/09/30 | 1,051 | 1,066 | 1,045 | 1,052 | +2 | +0.2% | 1,523,600 |
| 2025/09/29 | 1,060 | 1,064 | 1,042 | 1,050 | -5 | -0.5% | 1,340,100 |
| 2025/09/26 | 1,040 | 1,055 | 1,035 | 1,055 | +17 | +1.6% | 1,607,800 |
| 2025/09/25 | 1,030 | 1,038 | 1,023 | 1,038 | +11 | +1.1% | 1,121,400 |
| 2025/09/24 | 1,035 | 1,037 | 1,021 | 1,027 | -9 | -0.9% | 1,074,600 |
| 2025/09/22 | 1,028 | 1,036 | 1,024 | 1,036 | +3 | +0.3% | 601,800 |
| 2025/09/19 | 1,030 | 1,035 | 1,023 | 1,033 | +3 | +0.3% | 945,300 |
1～
50
件表示中 / 6115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 | 125,000円 | +10.1% | -1.1% | 2.99% | 10.04倍 | 1.52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 | 418,000円 | +0.9% | -2.1% | 0.72% | 44.48倍 | 2.28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 |
| オートバックス | 163,100円 | +10.6% | +7.9% | 3.68% | 15.62倍 | 0.96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 |
| 松田産業 | 486,500円 | +17.3% | +19.8% | 2.06% | 10.93倍 | 1.23倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| 伊藤忠食 | 1,017,000円 | +3.0% | +1.0% | 1.57% | 15.54倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
