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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,088 | 1,089 | 1,060 | 1,073 | -15 | -1.4% | 378,600 |
| 2025/05/01 | 1,104 | 1,113 | 1,087 | 1,088 | -14 | -1.3% | 428,500 |
| 2025/04/30 | 1,081 | 1,112 | 1,080 | 1,102 | +23 | +2.1% | 683,500 |
| 2025/04/28 | 1,054 | 1,091 | 1,053 | 1,079 | +26 | +2.5% | 542,000 |
| 2025/04/25 | 1,065 | 1,075 | 1,050 | 1,053 | -10 | -0.9% | 496,400 |
| 2025/04/24 | 1,061 | 1,080 | 1,061 | 1,063 | -6 | -0.6% | 517,100 |
| 2025/04/23 | 1,064 | 1,079 | 1,052 | 1,069 | +15 | +1.4% | 1,206,800 |
| 2025/04/22 | 1,036 | 1,065 | 1,028 | 1,054 | +48 | +4.8% | 1,889,400 |
| 2025/04/21 | 1,013 | 1,021 | 998 | 1,006 | -26 | -2.5% | 642,500 |
| 2025/04/18 | 995 | 1,044 | 995 | 1,032 | +35 | +3.5% | 1,147,500 |
| 2025/04/17 | 965 | 1,004 | 965 | 997 | +38 | +4% | 1,325,900 |
| 2025/04/16 | 1,000 | 1,009 | 958 | 959 | -41 | -4.1% | 1,605,200 |
| 2025/04/15 | 1,020 | 1,024 | 1,000 | 1,000 | -18 | -1.8% | 1,276,100 |
| 2025/04/14 | 1,033 | 1,049 | 1,007 | 1,018 | -135 | -11.7% | 2,849,100 |
| 2025/04/11 | 1,152 | 1,164 | 1,134 | 1,153 | -9 | -0.8% | 953,900 |
| 2025/04/10 | 1,152 | 1,185 | 1,136 | 1,162 | +100 | +9.4% | 739,000 |
| 2025/04/09 | 1,077 | 1,092 | 1,048 | 1,062 | -62 | -5.5% | 717,700 |
| 2025/04/08 | 1,076 | 1,125 | 1,076 | 1,124 | +78 | +7.5% | 486,800 |
| 2025/04/07 | 1,008 | 1,075 | 998 | 1,046 | -67 | -6% | 818,400 |
| 2025/04/04 | 1,141 | 1,155 | 1,086 | 1,113 | -58 | -5% | 688,800 |
| 2025/04/03 | 1,132 | 1,173 | 1,132 | 1,171 | -6 | -0.5% | 723,900 |
| 2025/04/02 | 1,210 | 1,213 | 1,175 | 1,177 | -41 | -3.4% | 412,500 |
| 2025/04/01 | 1,200 | 1,222 | 1,192 | 1,218 | +24 | +2% | 386,000 |
| 2025/03/31 | 1,201 | 1,212 | 1,180 | 1,194 | -24 | -2% | 355,200 |
| 2025/03/28 | 1,231 | 1,242 | 1,212 | 1,218 | -17 | -1.4% | 319,300 |
| 2025/03/27 | 1,238 | 1,251 | 1,221 | 1,235 | -5 | -0.4% | 287,300 |
| 2025/03/26 | 1,250 | 1,256 | 1,231 | 1,240 | +10 | +0.8% | 405,400 |
| 2025/03/25 | 1,229 | 1,235 | 1,209 | 1,230 | +16 | +1.3% | 377,000 |
| 2025/03/24 | 1,219 | 1,233 | 1,209 | 1,214 | +5 | +0.4% | 483,500 |
| 2025/03/21 | 1,209 | 1,232 | 1,209 | 1,209 | -8 | -0.7% | 340,100 |
| 2025/03/19 | 1,209 | 1,222 | 1,203 | 1,217 | +17 | +1.4% | 309,600 |
| 2025/03/18 | 1,199 | 1,211 | 1,195 | 1,200 | +2 | +0.2% | 289,400 |
| 2025/03/17 | 1,165 | 1,198 | 1,160 | 1,198 | +35 | +3% | 297,700 |
| 2025/03/14 | 1,141 | 1,180 | 1,137 | 1,163 | -7 | -0.6% | 432,000 |
| 2025/03/13 | 1,161 | 1,183 | 1,156 | 1,170 | +10 | +0.9% | 342,500 |
| 2025/03/12 | 1,124 | 1,185 | 1,122 | 1,160 | +65 | +5.9% | 1,096,700 |
| 2025/03/11 | 1,140 | 1,156 | 1,095 | 1,095 | -63 | -5.4% | 860,500 |
| 2025/03/10 | 1,150 | 1,162 | 1,147 | 1,158 | +17 | +1.5% | 329,400 |
| 2025/03/07 | 1,121 | 1,141 | 1,115 | 1,141 | +5 | +0.4% | 233,000 |
| 2025/03/06 | 1,135 | 1,140 | 1,128 | 1,136 | +14 | +1.2% | 240,800 |
| 2025/03/05 | 1,110 | 1,124 | 1,105 | 1,122 | +22 | +2% | 284,500 |
| 2025/03/04 | 1,116 | 1,124 | 1,098 | 1,100 | -16 | -1.4% | 266,700 |
| 2025/03/03 | 1,121 | 1,132 | 1,115 | 1,116 | +10 | +0.9% | 206,200 |
| 2025/02/28 | 1,111 | 1,118 | 1,093 | 1,106 | -8 | -0.7% | 432,300 |
| 2025/02/27 | 1,091 | 1,118 | 1,091 | 1,114 | -9 | -0.8% | 281,000 |
| 2025/02/26 | 1,121 | 1,129 | 1,111 | 1,123 | -4 | -0.4% | 415,000 |
| 2025/02/25 | 1,121 | 1,136 | 1,121 | 1,127 | -10 | -0.9% | 230,900 |
| 2025/02/21 | 1,132 | 1,139 | 1,123 | 1,137 | +7 | +0.6% | 192,700 |
| 2025/02/20 | 1,136 | 1,152 | 1,123 | 1,130 | -9 | -0.8% | 296,700 |
| 2025/02/19 | 1,149 | 1,155 | 1,139 | 1,139 | -14 | -1.2% | 232,600 |
1～
50
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
