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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 1,171 | 1,183 | 1,170 | 1,175 | +12 | +1% | 322,300 |
| 2025/01/29 | 1,155 | 1,163 | 1,145 | 1,163 | +8 | +0.7% | 324,300 |
| 2025/01/28 | 1,134 | 1,161 | 1,131 | 1,155 | +13 | +1.1% | 351,000 |
| 2025/01/27 | 1,164 | 1,165 | 1,138 | 1,142 | -12 | -1% | 387,500 |
| 2025/01/24 | 1,170 | 1,180 | 1,148 | 1,154 | -13 | -1.1% | 536,500 |
| 2025/01/23 | 1,165 | 1,180 | 1,158 | 1,167 | -11 | -0.9% | 389,900 |
| 2025/01/22 | 1,172 | 1,190 | 1,159 | 1,178 | +6 | +0.5% | 515,100 |
| 2025/01/21 | 1,157 | 1,175 | 1,148 | 1,172 | +16 | +1.4% | 514,300 |
| 2025/01/20 | 1,151 | 1,194 | 1,151 | 1,156 | +65 | +6% | 1,387,700 |
| 2025/01/17 | 1,070 | 1,092 | 1,056 | 1,091 | +6 | +0.6% | 750,000 |
| 2025/01/16 | 1,121 | 1,143 | 1,073 | 1,085 | -30 | -2.7% | 1,280,300 |
| 2025/01/15 | 1,123 | 1,175 | 1,108 | 1,115 | -44 | -3.8% | 1,188,700 |
| 2025/01/14 | 1,182 | 1,190 | 1,153 | 1,159 | -17 | -1.4% | 853,900 |
| 2025/01/10 | 1,169 | 1,176 | 1,158 | 1,176 | +11 | +0.9% | 694,100 |
| 2025/01/09 | 1,134 | 1,165 | 1,133 | 1,165 | +31 | +2.7% | 562,400 |
| 2025/01/08 | 1,113 | 1,139 | 1,108 | 1,134 | +12 | +1.1% | 566,500 |
| 2025/01/07 | 1,130 | 1,143 | 1,108 | 1,122 | -12 | -1.1% | 628,400 |
| 2025/01/06 | 1,144 | 1,160 | 1,134 | 1,134 | +1 | +0.1% | 468,700 |
| 2024/12/30 | 1,163 | 1,163 | 1,133 | 1,133 | -35 | -3% | 364,200 |
| 2024/12/27 | 1,170 | 1,170 | 1,159 | 1,168 | +7 | +0.6% | 306,800 |
| 2024/12/26 | 1,140 | 1,163 | 1,131 | 1,161 | +23 | +2% | 402,700 |
| 2024/12/25 | 1,130 | 1,138 | 1,115 | 1,138 | +15 | +1.3% | 406,300 |
| 2024/12/24 | 1,110 | 1,125 | 1,110 | 1,123 | +10 | +0.9% | 355,600 |
| 2024/12/23 | 1,095 | 1,115 | 1,090 | 1,113 | +16 | +1.5% | 159,900 |
| 2024/12/20 | 1,103 | 1,111 | 1,094 | 1,097 | -2 | -0.2% | 205,600 |
| 2024/12/19 | 1,082 | 1,105 | 1,082 | 1,099 | +3 | +0.3% | 211,000 |
| 2024/12/18 | 1,089 | 1,104 | 1,082 | 1,096 | +17 | +1.6% | 314,500 |
| 2024/12/17 | 1,095 | 1,096 | 1,074 | 1,079 | -15 | -1.4% | 236,900 |
| 2024/12/16 | 1,104 | 1,110 | 1,094 | 1,094 | -10 | -0.9% | 142,900 |
| 2024/12/13 | 1,107 | 1,118 | 1,096 | 1,104 | -8 | -0.7% | 267,000 |
| 2024/12/12 | 1,114 | 1,118 | 1,101 | 1,112 | +12 | +1.1% | 266,900 |
| 2024/12/11 | 1,114 | 1,116 | 1,099 | 1,100 | -13 | -1.2% | 219,000 |
| 2024/12/10 | 1,113 | 1,123 | 1,104 | 1,113 | +5 | +0.5% | 202,600 |
| 2024/12/09 | 1,094 | 1,116 | 1,094 | 1,108 | +5 | +0.5% | 185,200 |
| 2024/12/06 | 1,115 | 1,115 | 1,087 | 1,103 | +1 | +0.1% | 175,700 |
| 2024/12/05 | 1,102 | 1,112 | 1,095 | 1,102 | +5 | +0.5% | 268,000 |
| 2024/12/04 | 1,130 | 1,130 | 1,053 | 1,097 | -33 | -2.9% | 814,000 |
| 2024/12/03 | 1,115 | 1,136 | 1,111 | 1,130 | +10 | +0.9% | 428,600 |
| 2024/12/02 | 1,098 | 1,122 | 1,090 | 1,120 | +27 | +2.5% | 529,000 |
| 2024/11/29 | 1,063 | 1,100 | 1,062 | 1,093 | +26 | +2.4% | 425,100 |
| 2024/11/28 | 1,052 | 1,067 | 1,048 | 1,067 | +12 | +1.1% | 236,200 |
| 2024/11/27 | 1,072 | 1,079 | 1,039 | 1,055 | -27 | -2.5% | 480,900 |
| 2024/11/26 | 1,077 | 1,087 | 1,073 | 1,082 | +5 | +0.5% | 275,400 |
| 2024/11/25 | 1,076 | 1,083 | 1,070 | 1,077 | +4 | +0.4% | 669,300 |
| 2024/11/22 | 1,066 | 1,073 | 1,061 | 1,073 | +14 | +1.3% | 266,700 |
| 2024/11/21 | 1,068 | 1,073 | 1,059 | 1,059 | -5 | -0.5% | 276,000 |
| 2024/11/20 | 1,051 | 1,073 | 1,051 | 1,064 | -7 | -0.7% | 582,900 |
| 2024/11/19 | 1,054 | 1,074 | 1,053 | 1,071 | +17 | +1.6% | 547,400 |
| 2024/11/18 | 1,016 | 1,056 | 1,016 | 1,054 | +37 | +3.6% | 439,400 |
| 2024/11/15 | 1,017 | 1,026 | 1,014 | 1,017 | -1 | -0.1% | 372,700 |
101～
150
件表示中 / 6009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 | 106,800円 | +2.5% | +10.4% | 3.80% | 7.88倍 | 1.35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 | 371,000円 | +0.9% | -2.1% | 0.81% | 39.47倍 | 2.12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 |
| オートバクス | 143,400円 | +10.6% | +7.9% | 4.18% | 13.73倍 | 0.85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 |
| 中央自 | 182,300円 | +7.8% | +4.7% | 3.07% | 11.19倍 | 1.81倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| あらた | 303,500円 | +1.4% | +15.3% | 3.69% | 8.66倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
