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 |
|---|---|---|---|---|---|---|---|
| 2024/12/26 | 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 |
| 2024/11/14 | 1,043 | 1,043 | 1,014 | 1,018 | -18 | -1.7% | 411,000 |
| 2024/11/13 | 1,047 | 1,051 | 1,034 | 1,036 | -7 | -0.7% | 465,200 |
| 2024/11/12 | 1,039 | 1,055 | 1,035 | 1,043 | +11 | +1.1% | 487,600 |
| 2024/11/11 | 1,023 | 1,035 | 1,019 | 1,032 | +18 | +1.8% | 331,700 |
| 2024/11/08 | 1,041 | 1,042 | 1,014 | 1,014 | -25 | -2.4% | 374,500 |
| 2024/11/07 | 1,030 | 1,043 | 1,023 | 1,039 | +31 | +3.1% | 573,200 |
| 2024/11/06 | 1,013 | 1,032 | 1,007 | 1,008 | -4 | -0.4% | 505,100 |
| 2024/11/05 | 1,027 | 1,037 | 1,008 | 1,012 | -25 | -2.4% | 567,800 |
| 2024/11/01 | 1,050 | 1,051 | 1,030 | 1,037 | -28 | -2.6% | 605,800 |
| 2024/10/31 | 1,053 | 1,069 | 1,047 | 1,065 | +25 | +2.4% | 882,000 |
| 2024/10/30 | 1,014 | 1,051 | 1,005 | 1,040 | +23 | +2.3% | 2,667,700 |
| 2024/10/29 | 1,008 | 1,034 | 1,008 | 1,017 | +9 | +0.9% | 797,800 |
| 2024/10/28 | 990 | 1,013 | 985 | 1,008 | +14 | +1.4% | 699,500 |
| 2024/10/25 | 1,011 | 1,018 | 987 | 994 | -28 | -2.7% | 1,339,400 |
| 2024/10/24 | 999 | 1,027 | 993 | 1,022 | +20 | +2% | 1,526,200 |
| 2024/10/23 | 1,019 | 1,039 | 991 | 1,002 | -29 | -2.8% | 3,585,500 |
| 2024/10/22 | 1,133 | 1,139 | 1,001 | 1,031 | -252 | -19.6% | 8,534,600 |
| 2024/10/21 | 1,282 | 1,300 | 1,271 | 1,283 | +12 | +0.9% | 846,500 |
| 2024/10/18 | 1,230 | 1,282 | 1,230 | 1,271 | +41 | +3.3% | 697,200 |
| 2024/10/17 | 1,252 | 1,276 | 1,230 | 1,230 | -18 | -1.4% | 1,169,300 |
251～
300
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
