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 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 1,341 | 1,375 | 1,335 | 1,370 | +22 | +1.6% | 436,500 |
| 2026/01/22 | 1,331 | 1,363 | 1,323 | 1,348 | +10 | +0.7% | 518,500 |
| 2026/01/21 | 1,350 | 1,370 | 1,330 | 1,338 | -26 | -1.9% | 529,900 |
| 2026/01/20 | 1,373 | 1,380 | 1,355 | 1,364 | -9 | -0.7% | 461,200 |
| 2026/01/19 | 1,400 | 1,424 | 1,373 | 1,373 | -33 | -2.3% | 563,700 |
| 2026/01/16 | 1,336 | 1,409 | 1,330 | 1,406 | +70 | +5.2% | 950,000 |
| 2026/01/15 | 1,331 | 1,355 | 1,309 | 1,336 | +28 | +2.1% | 744,100 |
| 2026/01/14 | 1,320 | 1,330 | 1,262 | 1,308 | -21 | -1.6% | 2,022,700 |
| 2026/01/13 | 1,365 | 1,369 | 1,313 | 1,329 | -9 | -0.7% | 1,312,900 |
| 2026/01/09 | 1,360 | 1,363 | 1,338 | 1,338 | -12 | -0.9% | 503,300 |
| 2026/01/08 | 1,340 | 1,351 | 1,325 | 1,350 | ±0 | ±0% | 391,300 |
| 2026/01/07 | 1,352 | 1,366 | 1,340 | 1,350 | ±0 | ±0% | 744,400 |
| 2026/01/06 | 1,371 | 1,389 | 1,325 | 1,350 | +68 | +5.3% | 1,324,400 |
| 2026/01/05 | 1,291 | 1,301 | 1,278 | 1,282 | +3 | +0.2% | 960,900 |
| 2025/12/30 | 1,283 | 1,285 | 1,268 | 1,279 | -2 | -0.2% | 407,200 |
| 2025/12/29 | 1,296 | 1,296 | 1,272 | 1,281 | -13 | -1% | 332,700 |
| 2025/12/26 | 1,309 | 1,318 | 1,285 | 1,294 | -6 | -0.5% | 306,600 |
| 2025/12/25 | 1,290 | 1,303 | 1,285 | 1,300 | +13 | +1% | 131,000 |
| 2025/12/24 | 1,286 | 1,290 | 1,279 | 1,287 | +2 | +0.2% | 293,200 |
| 2025/12/23 | 1,273 | 1,288 | 1,268 | 1,285 | +13 | +1% | 236,100 |
| 2025/12/22 | 1,274 | 1,281 | 1,260 | 1,272 | +13 | +1% | 397,500 |
| 2025/12/19 | 1,253 | 1,266 | 1,245 | 1,259 | -9 | -0.7% | 467,500 |
| 2025/12/18 | 1,259 | 1,268 | 1,250 | 1,268 | +12 | +1% | 257,900 |
| 2025/12/17 | 1,263 | 1,263 | 1,242 | 1,256 | -3 | -0.2% | 173,400 |
| 2025/12/16 | 1,262 | 1,268 | 1,255 | 1,259 | -2 | -0.2% | 259,300 |
| 2025/12/15 | 1,233 | 1,267 | 1,226 | 1,261 | +36 | +2.9% | 296,600 |
| 2025/12/12 | 1,247 | 1,249 | 1,220 | 1,225 | -9 | -0.7% | 342,900 |
| 2025/12/11 | 1,244 | 1,245 | 1,226 | 1,234 | +2 | +0.2% | 188,500 |
| 2025/12/10 | 1,240 | 1,249 | 1,232 | 1,232 | -8 | -0.6% | 259,900 |
| 2025/12/09 | 1,266 | 1,271 | 1,239 | 1,240 | -25 | -2% | 282,900 |
| 2025/12/08 | 1,245 | 1,277 | 1,241 | 1,265 | +26 | +2.1% | 425,500 |
| 2025/12/05 | 1,250 | 1,256 | 1,235 | 1,239 | -15 | -1.2% | 261,800 |
| 2025/12/04 | 1,247 | 1,258 | 1,237 | 1,254 | +7 | +0.6% | 242,900 |
| 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 |
1～
50
件表示中 / 6148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 | 137,000円 | +10.1% | -1.1% | 2.73% | 11.00倍 | 1.66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 |
| 伊藤忠食 | 1,188,000円 | +3.0% | +1.0% | 1.35% | 18.16倍 | 1.24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 | 222,800円 | +0.9% | +8.9% | 4.49% | 15.26倍 | 1.22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 |
| 山 善 | 148,000円 | +2.7% | -0.2% | 3.51% | 17.58倍 | 0.98倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| ハピネット | 291,700円 | +7.0% | +0.3% | 0.94% | 17.79倍 | 2.12倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
市場注目の銘柄
チャート関連のコラム
