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 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 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 |
| 2025/07/02 | 1,057 | 1,072 | 1,056 | 1,061 | +6 | +0.6% | 274,500 |
| 2025/07/01 | 1,060 | 1,070 | 1,055 | 1,055 | -5 | -0.5% | 240,300 |
| 2025/06/30 | 1,077 | 1,077 | 1,060 | 1,060 | -8 | -0.7% | 289,500 |
| 2025/06/27 | 1,069 | 1,073 | 1,061 | 1,068 | +5 | +0.5% | 209,600 |
| 2025/06/26 | 1,062 | 1,072 | 1,056 | 1,063 | +6 | +0.6% | 245,700 |
| 2025/06/25 | 1,054 | 1,061 | 1,051 | 1,057 | -2 | -0.2% | 191,900 |
| 2025/06/24 | 1,075 | 1,078 | 1,056 | 1,059 | -11 | -1% | 246,700 |
| 2025/06/23 | 1,061 | 1,075 | 1,050 | 1,070 | +7 | +0.7% | 182,400 |
| 2025/06/20 | 1,069 | 1,069 | 1,062 | 1,063 | -8 | -0.7% | 345,900 |
| 2025/06/19 | 1,068 | 1,074 | 1,063 | 1,071 | +3 | +0.3% | 129,700 |
| 2025/06/18 | 1,051 | 1,078 | 1,051 | 1,068 | +15 | +1.4% | 221,300 |
| 2025/06/17 | 1,056 | 1,063 | 1,052 | 1,053 | +3 | +0.3% | 183,400 |
| 2025/06/16 | 1,054 | 1,063 | 1,048 | 1,050 | +1 | +0.1% | 214,800 |
| 2025/06/13 | 1,079 | 1,086 | 1,044 | 1,049 | -36 | -3.3% | 330,300 |
| 2025/06/12 | 1,073 | 1,090 | 1,071 | 1,085 | +7 | +0.6% | 307,500 |
| 2025/06/11 | 1,066 | 1,088 | 1,057 | 1,078 | +11 | +1% | 333,400 |
| 2025/06/10 | 1,065 | 1,071 | 1,060 | 1,067 | +3 | +0.3% | 287,000 |
| 2025/06/09 | 1,060 | 1,065 | 1,052 | 1,064 | +10 | +0.9% | 280,300 |
| 2025/06/06 | 1,041 | 1,067 | 1,040 | 1,054 | +26 | +2.5% | 503,100 |
| 2025/06/05 | 1,031 | 1,031 | 1,016 | 1,028 | -12 | -1.2% | 345,800 |
| 2025/06/04 | 1,036 | 1,043 | 1,029 | 1,040 | +5 | +0.5% | 306,700 |
| 2025/06/03 | 1,026 | 1,039 | 1,015 | 1,035 | +4 | +0.4% | 370,900 |
| 2025/06/02 | 1,023 | 1,033 | 1,016 | 1,031 | +4 | +0.4% | 333,300 |
101～
150
件表示中 / 6139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 | 133,800円 | +10.1% | -1.1% | 2.79% | 10.75倍 | 1.63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 |
| イエローハット | 166,400円 | +10.3% | +2.1% | 3.49% | 12.58倍 | 1.19倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 伊藤忠食 | 1,134,000円 | +3.0% | +1.0% | 1.41% | 17.33倍 | 1.18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 | 216,100円 | +0.9% | +8.9% | 4.63% | 14.80倍 | 1.19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 | 149,600円 | +2.7% | -0.2% | 3.48% | 17.77倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
