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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,229 | 1,235 | 1,209 | 1,230 | +16 | +1.3% | 377,000 |
| 2025/03/24 | 1,219 | 1,233 | 1,209 | 1,214 | +5 | +0.4% | 483,500 |
| 2025/03/21 | 1,209 | 1,232 | 1,209 | 1,209 | -8 | -0.7% | 340,100 |
| 2025/03/19 | 1,209 | 1,222 | 1,203 | 1,217 | +17 | +1.4% | 309,600 |
| 2025/03/18 | 1,199 | 1,211 | 1,195 | 1,200 | +2 | +0.2% | 289,400 |
| 2025/03/17 | 1,165 | 1,198 | 1,160 | 1,198 | +35 | +3% | 297,700 |
| 2025/03/14 | 1,141 | 1,180 | 1,137 | 1,163 | -7 | -0.6% | 432,000 |
| 2025/03/13 | 1,161 | 1,183 | 1,156 | 1,170 | +10 | +0.9% | 342,500 |
| 2025/03/12 | 1,124 | 1,185 | 1,122 | 1,160 | +65 | +5.9% | 1,096,700 |
| 2025/03/11 | 1,140 | 1,156 | 1,095 | 1,095 | -63 | -5.4% | 860,500 |
| 2025/03/10 | 1,150 | 1,162 | 1,147 | 1,158 | +17 | +1.5% | 329,400 |
| 2025/03/07 | 1,121 | 1,141 | 1,115 | 1,141 | +5 | +0.4% | 233,000 |
| 2025/03/06 | 1,135 | 1,140 | 1,128 | 1,136 | +14 | +1.2% | 240,800 |
| 2025/03/05 | 1,110 | 1,124 | 1,105 | 1,122 | +22 | +2% | 284,500 |
| 2025/03/04 | 1,116 | 1,124 | 1,098 | 1,100 | -16 | -1.4% | 266,700 |
| 2025/03/03 | 1,121 | 1,132 | 1,115 | 1,116 | +10 | +0.9% | 206,200 |
| 2025/02/28 | 1,111 | 1,118 | 1,093 | 1,106 | -8 | -0.7% | 432,300 |
| 2025/02/27 | 1,091 | 1,118 | 1,091 | 1,114 | -9 | -0.8% | 281,000 |
| 2025/02/26 | 1,121 | 1,129 | 1,111 | 1,123 | -4 | -0.4% | 415,000 |
| 2025/02/25 | 1,121 | 1,136 | 1,121 | 1,127 | -10 | -0.9% | 230,900 |
| 2025/02/21 | 1,132 | 1,139 | 1,123 | 1,137 | +7 | +0.6% | 192,700 |
| 2025/02/20 | 1,136 | 1,152 | 1,123 | 1,130 | -9 | -0.8% | 296,700 |
| 2025/02/19 | 1,149 | 1,155 | 1,139 | 1,139 | -14 | -1.2% | 232,600 |
| 2025/02/18 | 1,168 | 1,168 | 1,149 | 1,153 | +3 | +0.3% | 196,800 |
| 2025/02/17 | 1,153 | 1,177 | 1,150 | 1,150 | +2 | +0.2% | 235,000 |
| 2025/02/14 | 1,160 | 1,165 | 1,144 | 1,148 | -1 | -0.1% | 393,800 |
| 2025/02/13 | 1,134 | 1,158 | 1,128 | 1,149 | +27 | +2.4% | 278,000 |
| 2025/02/12 | 1,129 | 1,138 | 1,122 | 1,122 | -8 | -0.7% | 228,300 |
| 2025/02/10 | 1,123 | 1,134 | 1,110 | 1,130 | +11 | +1% | 255,000 |
| 2025/02/07 | 1,132 | 1,132 | 1,118 | 1,119 | -16 | -1.4% | 209,000 |
| 2025/02/06 | 1,116 | 1,144 | 1,114 | 1,135 | +28 | +2.5% | 218,500 |
| 2025/02/05 | 1,116 | 1,121 | 1,102 | 1,107 | -3 | -0.3% | 207,000 |
| 2025/02/04 | 1,122 | 1,128 | 1,104 | 1,110 | -7 | -0.6% | 386,500 |
| 2025/02/03 | 1,145 | 1,145 | 1,116 | 1,117 | -39 | -3.4% | 395,400 |
| 2025/01/31 | 1,176 | 1,176 | 1,152 | 1,156 | -19 | -1.6% | 337,400 |
| 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 |
151～
200
件表示中 / 6094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 | 115,400円 | +10.1% | -1.1% | 3.24% | 9.27倍 | 1.40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 |
| オートバックス | 154,100円 | +10.6% | +7.9% | 3.89% | 14.76倍 | 0.92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 |
| モスフード | 386,500円 | +0.9% | -2.1% | 0.78% | 41.12倍 | 2.21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 |
| ミツウロコＧＨＤ | 210,800円 | +8.1% | +24.9% | 2.66% | 13.52倍 | 1.21倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 伊藤忠食 | 938,000円 | +3.0% | +1.0% | 1.71% | 14.34倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
