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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,061 | 1,068 | 1,050 | 1,056 | +7 | +0.7% | 368,700 |
| 2024/09/17 | 1,051 | 1,057 | 1,037 | 1,049 | +18 | +1.7% | 223,000 |
| 2024/09/13 | 1,042 | 1,049 | 1,030 | 1,031 | -15 | -1.4% | 224,500 |
| 2024/09/12 | 1,050 | 1,064 | 1,044 | 1,046 | +17 | +1.7% | 328,100 |
| 2024/09/11 | 1,051 | 1,053 | 1,014 | 1,029 | -31 | -2.9% | 486,100 |
| 2024/09/10 | 1,073 | 1,082 | 1,058 | 1,060 | -1 | -0.1% | 344,300 |
| 2024/09/09 | 1,062 | 1,070 | 1,050 | 1,061 | -25 | -2.3% | 348,600 |
| 2024/09/06 | 1,105 | 1,107 | 1,080 | 1,086 | -13 | -1.2% | 255,100 |
| 2024/09/05 | 1,120 | 1,132 | 1,095 | 1,099 | -29 | -2.6% | 348,200 |
| 2024/09/04 | 1,125 | 1,150 | 1,122 | 1,128 | -14 | -1.2% | 312,100 |
| 2024/09/03 | 1,140 | 1,154 | 1,137 | 1,142 | +11 | +1% | 274,900 |
| 2024/09/02 | 1,151 | 1,154 | 1,127 | 1,131 | -15 | -1.3% | 240,600 |
| 2024/08/30 | 1,131 | 1,146 | 1,129 | 1,146 | +7 | +0.6% | 283,100 |
| 2024/08/29 | 1,127 | 1,140 | 1,117 | 1,139 | -5 | -0.4% | 366,800 |
| 2024/08/28 | 1,140 | 1,150 | 1,130 | 1,144 | -11 | -1% | 767,100 |
| 2024/08/27 | 1,136 | 1,155 | 1,132 | 1,155 | +23 | +2% | 334,800 |
| 2024/08/26 | 1,133 | 1,137 | 1,117 | 1,132 | +3 | +0.3% | 244,000 |
| 2024/08/23 | 1,132 | 1,134 | 1,116 | 1,129 | -4 | -0.4% | 213,600 |
| 2024/08/22 | 1,131 | 1,140 | 1,120 | 1,133 | +8 | +0.7% | 289,400 |
| 2024/08/21 | 1,130 | 1,139 | 1,119 | 1,125 | +1 | +0.1% | 340,000 |
| 2024/08/20 | 1,118 | 1,137 | 1,114 | 1,124 | +11 | +1% | 359,800 |
| 2024/08/19 | 1,123 | 1,125 | 1,107 | 1,113 | -19 | -1.7% | 363,600 |
| 2024/08/16 | 1,120 | 1,132 | 1,113 | 1,132 | +30 | +2.7% | 417,000 |
| 2024/08/15 | 1,118 | 1,120 | 1,098 | 1,102 | -7 | -0.6% | 440,300 |
| 2024/08/14 | 1,111 | 1,124 | 1,095 | 1,109 | ±0 | ±0% | 394,300 |
| 2024/08/13 | 1,088 | 1,113 | 1,070 | 1,109 | +63 | +6% | 631,000 |
| 2024/08/09 | 1,081 | 1,086 | 1,034 | 1,046 | -5 | -0.5% | 498,200 |
| 2024/08/08 | 1,018 | 1,077 | 1,014 | 1,051 | +15 | +1.4% | 369,900 |
| 2024/08/07 | 1,036 | 1,062 | 1,013 | 1,036 | -15 | -1.4% | 516,000 |
| 2024/08/06 | 1,051 | 1,069 | 1,029 | 1,051 | +65 | +6.6% | 602,700 |
| 2024/08/05 | 1,050 | 1,071 | 958 | 986 | -124 | -11.2% | 1,325,800 |
| 2024/08/02 | 1,097 | 1,118 | 1,077 | 1,110 | -17 | -1.5% | 674,100 |
| 2024/08/01 | 1,152 | 1,154 | 1,110 | 1,127 | -27 | -2.3% | 630,700 |
| 2024/07/31 | 1,130 | 1,158 | 1,122 | 1,154 | +11 | +1% | 440,000 |
| 2024/07/30 | 1,137 | 1,152 | 1,133 | 1,143 | +12 | +1.1% | 415,700 |
| 2024/07/29 | 1,107 | 1,132 | 1,096 | 1,131 | +26 | +2.4% | 651,200 |
| 2024/07/26 | 1,127 | 1,136 | 1,105 | 1,105 | +2 | +0.2% | 441,200 |
| 2024/07/25 | 1,110 | 1,123 | 1,100 | 1,103 | -37 | -3.2% | 621,100 |
| 2024/07/24 | 1,142 | 1,153 | 1,133 | 1,140 | -3 | -0.3% | 394,100 |
| 2024/07/23 | 1,148 | 1,165 | 1,134 | 1,143 | +2 | +0.2% | 512,100 |
| 2024/07/22 | 1,162 | 1,177 | 1,140 | 1,141 | -20 | -1.7% | 788,300 |
| 2024/07/19 | 1,193 | 1,194 | 1,159 | 1,161 | -41 | -3.4% | 1,149,600 |
| 2024/07/18 | 1,178 | 1,224 | 1,177 | 1,202 | +2 | +0.2% | 855,600 |
| 2024/07/17 | 1,217 | 1,220 | 1,172 | 1,200 | -29 | -2.4% | 2,297,500 |
| 2024/07/16 | 1,244 | 1,274 | 1,158 | 1,229 | -225 | -15.5% | 4,447,300 |
| 2024/07/12 | 1,436 | 1,478 | 1,436 | 1,454 | -3 | -0.2% | 708,300 |
| 2024/07/11 | 1,428 | 1,487 | 1,420 | 1,457 | +30 | +2.1% | 630,800 |
| 2024/07/10 | 1,432 | 1,457 | 1,418 | 1,427 | +6 | +0.4% | 483,300 |
| 2024/07/09 | 1,428 | 1,431 | 1,416 | 1,421 | +3 | +0.2% | 292,500 |
| 2024/07/08 | 1,426 | 1,446 | 1,403 | 1,418 | +4 | +0.3% | 503,200 |
151～
200
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
