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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 990 | 1,008 | 990 | 998 | +4 | +0.4% | 473,000 |
| 2025/09/11 | 1,008 | 1,008 | 991 | 994 | -11 | -1.1% | 411,900 |
| 2025/09/10 | 1,012 | 1,016 | 1,005 | 1,005 | -10 | -1% | 307,700 |
| 2025/09/09 | 1,028 | 1,028 | 1,010 | 1,015 | -12 | -1.2% | 530,800 |
| 2025/09/08 | 1,015 | 1,027 | 1,010 | 1,027 | +21 | +2.1% | 870,800 |
| 2025/09/05 | 996 | 1,006 | 992 | 1,006 | +7 | +0.7% | 526,900 |
| 2025/09/04 | 994 | 1,004 | 994 | 999 | +10 | +1% | 440,700 |
| 2025/09/03 | 980 | 992 | 977 | 989 | +4 | +0.4% | 671,200 |
| 2025/09/02 | 993 | 997 | 983 | 985 | -9 | -0.9% | 349,700 |
| 2025/09/01 | 994 | 1,007 | 991 | 994 | -13 | -1.3% | 315,600 |
| 2025/08/29 | 1,004 | 1,010 | 990 | 1,007 | ±0 | ±0% | 616,900 |
| 2025/08/28 | 1,010 | 1,021 | 1,006 | 1,007 | -22 | -2.1% | 964,500 |
| 2025/08/27 | 1,023 | 1,032 | 1,018 | 1,029 | -1 | -0.1% | 1,201,200 |
| 2025/08/26 | 1,040 | 1,041 | 1,030 | 1,030 | -9 | -0.9% | 609,000 |
| 2025/08/25 | 1,041 | 1,046 | 1,037 | 1,039 | -1 | -0.1% | 415,000 |
| 2025/08/22 | 1,032 | 1,047 | 1,030 | 1,040 | +21 | +2.1% | 642,100 |
| 2025/08/21 | 1,048 | 1,048 | 1,015 | 1,019 | -30 | -2.9% | 1,049,000 |
| 2025/08/20 | 1,046 | 1,055 | 1,040 | 1,049 | +2 | +0.2% | 636,100 |
| 2025/08/19 | 1,046 | 1,051 | 1,043 | 1,047 | +1 | +0.1% | 380,100 |
| 2025/08/18 | 1,049 | 1,053 | 1,043 | 1,046 | -4 | -0.4% | 649,000 |
| 2025/08/15 | 1,036 | 1,051 | 1,036 | 1,050 | +10 | +1% | 414,100 |
| 2025/08/14 | 1,042 | 1,045 | 1,036 | 1,040 | -2 | -0.2% | 327,700 |
| 2025/08/13 | 1,060 | 1,061 | 1,037 | 1,042 | -10 | -1% | 663,100 |
| 2025/08/12 | 1,041 | 1,057 | 1,035 | 1,052 | +2 | +0.2% | 823,000 |
| 2025/08/08 | 1,032 | 1,050 | 1,030 | 1,050 | +21 | +2% | 646,100 |
| 2025/08/07 | 1,027 | 1,033 | 1,020 | 1,029 | +10 | +1% | 587,300 |
| 2025/08/06 | 1,006 | 1,020 | 1,004 | 1,019 | +15 | +1.5% | 802,700 |
| 2025/08/05 | 1,003 | 1,009 | 995 | 1,004 | +4 | +0.4% | 610,600 |
| 2025/08/04 | 978 | 1,000 | 975 | 1,000 | +8 | +0.8% | 440,200 |
| 2025/08/01 | 986 | 1,002 | 985 | 992 | +8 | +0.8% | 630,100 |
| 2025/07/31 | 966 | 985 | 963 | 984 | +16 | +1.7% | 788,200 |
| 2025/07/30 | 950 | 969 | 947 | 968 | +8 | +0.8% | 871,300 |
| 2025/07/29 | 974 | 977 | 958 | 960 | -19 | -1.9% | 848,200 |
| 2025/07/28 | 972 | 980 | 967 | 979 | +8 | +0.8% | 712,000 |
| 2025/07/25 | 978 | 987 | 970 | 971 | -6 | -0.6% | 690,100 |
| 2025/07/24 | 968 | 979 | 962 | 977 | +15 | +1.6% | 626,700 |
| 2025/07/23 | 964 | 975 | 959 | 962 | +5 | +0.5% | 867,400 |
| 2025/07/22 | 983 | 983 | 957 | 957 | -28 | -2.8% | 1,147,200 |
| 2025/07/18 | 991 | 1,000 | 983 | 985 | -1 | -0.1% | 602,400 |
| 2025/07/17 | 991 | 995 | 980 | 986 | -12 | -1.2% | 1,266,000 |
| 2025/07/16 | 999 | 1,011 | 985 | 998 | ±0 | ±0% | 1,224,100 |
| 2025/07/15 | 1,033 | 1,049 | 975 | 998 | -118 | -10.6% | 4,252,800 |
| 2025/07/14 | 1,114 | 1,132 | 1,109 | 1,116 | +2 | +0.2% | 907,900 |
| 2025/07/11 | 1,103 | 1,120 | 1,102 | 1,114 | +14 | +1.3% | 493,700 |
| 2025/07/10 | 1,092 | 1,103 | 1,077 | 1,100 | +9 | +0.8% | 436,400 |
| 2025/07/09 | 1,094 | 1,110 | 1,088 | 1,091 | +1 | +0.1% | 449,000 |
| 2025/07/08 | 1,078 | 1,109 | 1,075 | 1,090 | +29 | +2.7% | 1,266,400 |
| 2025/07/07 | 1,060 | 1,068 | 1,055 | 1,061 | -3 | -0.3% | 301,800 |
| 2025/07/04 | 1,061 | 1,066 | 1,053 | 1,064 | +8 | +0.8% | 229,600 |
| 2025/07/03 | 1,055 | 1,058 | 1,049 | 1,056 | -5 | -0.5% | 247,400 |
51～
100
件表示中 / 6112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 | 127,400円 | +10.1% | -1.1% | 2.93% | 10.23倍 | 1.55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 |
| コメダ | 304,500円 | +16.6% | +15.8% | 1.97% | 20.47倍 | 2.91倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| 三愛オブリ | 209,800円 | +0.9% | +8.9% | 4.77% | 14.37倍 | 1.15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 |
| モスフード | 416,000円 | +0.9% | -2.1% | 0.72% | 44.27倍 | 2.26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 | 162,200円 | +10.6% | +7.9% | 3.70% | 15.53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 |
市場注目の銘柄
チャート関連のコラム
