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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,375 | 1,401 | 1,346 | 1,396 | +19 | +1.4% | 577,700 |
| 2024/04/26 | 1,373 | 1,379 | 1,358 | 1,377 | -7 | -0.5% | 677,700 |
| 2024/04/25 | 1,399 | 1,399 | 1,363 | 1,384 | -3 | -0.2% | 532,800 |
| 2024/04/24 | 1,417 | 1,429 | 1,387 | 1,387 | -3 | -0.2% | 552,400 |
| 2024/04/23 | 1,390 | 1,404 | 1,367 | 1,390 | -14 | -1% | 712,200 |
| 2024/04/22 | 1,427 | 1,463 | 1,390 | 1,404 | +34 | +2.5% | 1,000,000 |
| 2024/04/19 | 1,380 | 1,417 | 1,367 | 1,370 | -15 | -1.1% | 910,500 |
| 2024/04/18 | 1,402 | 1,402 | 1,360 | 1,385 | -18 | -1.3% | 1,019,900 |
| 2024/04/17 | 1,427 | 1,428 | 1,374 | 1,403 | -18 | -1.3% | 1,286,600 |
| 2024/04/16 | 1,443 | 1,456 | 1,379 | 1,421 | +38 | +2.7% | 4,979,400 |
| 2024/04/15 | 1,383 | 1,383 | 1,307 | 1,383 | +300 | +27.7% | 4,332,700 |
| 2024/04/12 | 1,095 | 1,095 | 1,057 | 1,083 | +10 | +0.9% | 867,700 |
| 2024/04/11 | 1,067 | 1,087 | 1,057 | 1,073 | +5 | +0.5% | 349,000 |
| 2024/04/10 | 1,075 | 1,083 | 1,062 | 1,068 | -8 | -0.7% | 423,000 |
| 2024/04/09 | 1,073 | 1,087 | 1,069 | 1,076 | +4 | +0.4% | 293,000 |
| 2024/04/08 | 1,069 | 1,091 | 1,065 | 1,072 | +12 | +1.1% | 450,200 |
| 2024/04/05 | 1,061 | 1,066 | 1,047 | 1,060 | -7 | -0.7% | 314,900 |
| 2024/04/04 | 1,089 | 1,089 | 1,057 | 1,067 | -22 | -2% | 521,700 |
| 2024/04/03 | 1,046 | 1,091 | 1,045 | 1,089 | +39 | +3.7% | 847,900 |
| 2024/04/02 | 1,006 | 1,058 | 1,003 | 1,050 | +36 | +3.6% | 875,400 |
| 2024/04/01 | 1,031 | 1,031 | 999 | 1,014 | -24 | -2.3% | 785,600 |
| 2024/03/29 | 1,048 | 1,050 | 1,032 | 1,038 | -6 | -0.6% | 463,200 |
| 2024/03/28 | 1,058 | 1,063 | 1,038 | 1,044 | -14 | -1.3% | 614,400 |
| 2024/03/27 | 1,044 | 1,069 | 1,044 | 1,058 | +26 | +2.5% | 552,500 |
| 2024/03/26 | 1,050 | 1,054 | 1,029 | 1,032 | -17 | -1.6% | 540,800 |
| 2024/03/25 | 1,051 | 1,061 | 1,049 | 1,049 | -2 | -0.2% | 382,400 |
| 2024/03/22 | 1,043 | 1,058 | 1,038 | 1,051 | +11 | +1.1% | 427,200 |
| 2024/03/21 | 1,019 | 1,046 | 1,014 | 1,040 | +31 | +3.1% | 750,600 |
| 2024/03/19 | 1,005 | 1,019 | 999 | 1,009 | +4 | +0.4% | 566,900 |
| 2024/03/18 | 1,001 | 1,015 | 1,000 | 1,005 | +11 | +1.1% | 475,300 |
| 2024/03/15 | 1,006 | 1,010 | 983 | 994 | -5 | -0.5% | 440,900 |
| 2024/03/14 | 975 | 1,006 | 974 | 999 | +36 | +3.7% | 1,017,100 |
| 2024/03/13 | 964 | 973 | 956 | 963 | +1 | +0.1% | 460,400 |
| 2024/03/12 | 961 | 969 | 945 | 962 | +4 | +0.4% | 327,200 |
| 2024/03/11 | 950 | 966 | 947 | 958 | ±0 | ±0% | 402,100 |
| 2024/03/08 | 924 | 984 | 921 | 958 | +19 | +2% | 587,500 |
| 2024/03/07 | 936 | 966 | 934 | 939 | +12 | +1.3% | 1,106,100 |
| 2024/03/06 | 894 | 928 | 894 | 927 | +31 | +3.5% | 514,000 |
| 2024/03/05 | 909 | 913 | 895 | 896 | -12 | -1.3% | 306,900 |
| 2024/03/04 | 905 | 915 | 891 | 908 | -12 | -1.3% | 626,500 |
| 2024/03/01 | 910 | 928 | 908 | 920 | +14 | +1.5% | 525,400 |
| 2024/02/29 | 879 | 917 | 864 | 906 | -3 | -0.3% | 1,325,200 |
| 2024/02/28 | 903 | 925 | 899 | 909 | -14 | -1.5% | 807,100 |
| 2024/02/27 | 927 | 939 | 916 | 923 | -14 | -1.5% | 1,011,600 |
| 2024/02/26 | 892 | 939 | 890 | 937 | +39 | +4.3% | 939,100 |
| 2024/02/22 | 901 | 907 | 892 | 898 | -2 | -0.2% | 673,700 |
| 2024/02/21 | 903 | 908 | 891 | 900 | +12 | +1.4% | 555,900 |
| 2024/02/20 | 891 | 895 | 880 | 888 | +5 | +0.6% | 570,000 |
| 2024/02/19 | 875 | 887 | 874 | 883 | +3 | +0.3% | 483,300 |
| 2024/02/16 | 913 | 913 | 878 | 880 | -28 | -3.1% | 1,046,400 |
151～
200
件表示中 / 5875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 | 110,300円 | +19.1% | +25.1% | 3.68% | 8.14倍 | 1.49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 |
| 三愛オブリ | 185,300円 | -1.5% | -26.7% | 5.40% | 12.16倍 | 1.00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 |
| あいＨＤ | 209,200円 | +36.5% | -43.0% | 4.30% | 6.26倍 | 1.39倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| モスフード | 367,500円 | +1.0% | +1.3% | 0.82% | 42.79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 | 143,300円 | +4.5% | +54.5% | 4.19% | 14.61倍 | 0.88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
