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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,288 | 1,334 | 1,284 | 1,333 | +53 | +4.1% | 535,500 |
| 2024/05/30 | 1,295 | 1,300 | 1,255 | 1,280 | -13 | -1% | 557,500 |
| 2024/05/29 | 1,320 | 1,323 | 1,268 | 1,293 | -42 | -3.1% | 924,200 |
| 2024/05/28 | 1,316 | 1,343 | 1,301 | 1,335 | +27 | +2.1% | 440,300 |
| 2024/05/27 | 1,328 | 1,331 | 1,298 | 1,308 | -12 | -0.9% | 290,900 |
| 2024/05/24 | 1,318 | 1,334 | 1,310 | 1,320 | -26 | -1.9% | 262,900 |
| 2024/05/23 | 1,350 | 1,354 | 1,326 | 1,346 | -14 | -1% | 398,100 |
| 2024/05/22 | 1,378 | 1,412 | 1,360 | 1,360 | -9 | -0.7% | 515,800 |
| 2024/05/21 | 1,394 | 1,398 | 1,358 | 1,369 | +42 | +3.2% | 669,500 |
| 2024/05/20 | 1,328 | 1,336 | 1,315 | 1,327 | -1 | -0.1% | 394,800 |
| 2024/05/17 | 1,350 | 1,356 | 1,320 | 1,328 | +33 | +2.5% | 550,700 |
| 2024/05/16 | 1,285 | 1,316 | 1,281 | 1,295 | +2 | +0.2% | 296,900 |
| 2024/05/15 | 1,326 | 1,339 | 1,290 | 1,293 | -43 | -3.2% | 429,200 |
| 2024/05/14 | 1,325 | 1,336 | 1,315 | 1,336 | -16 | -1.2% | 355,100 |
| 2024/05/13 | 1,375 | 1,383 | 1,349 | 1,352 | -33 | -2.4% | 402,500 |
| 2024/05/10 | 1,375 | 1,396 | 1,370 | 1,385 | +8 | +0.6% | 429,900 |
| 2024/05/09 | 1,369 | 1,392 | 1,356 | 1,377 | +36 | +2.7% | 689,900 |
| 2024/05/08 | 1,363 | 1,370 | 1,341 | 1,341 | -17 | -1.3% | 380,700 |
| 2024/05/07 | 1,355 | 1,363 | 1,334 | 1,358 | -3 | -0.2% | 447,500 |
| 2024/05/02 | 1,358 | 1,385 | 1,345 | 1,361 | -6 | -0.4% | 340,500 |
| 2024/05/01 | 1,393 | 1,394 | 1,363 | 1,367 | -29 | -2.1% | 536,400 |
| 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 |
1～
50
件表示中 / 5746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 | 133,300円 | +8.7% | +25.1% | 3.05% | 9.84倍 | 1.94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 |
| Ｔナカヤマ | 247,600円 | +6.2% | +1.0% | 1.98% | 11.08倍 | 1.02倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| 加藤産業 | 414,000円 | +4.5% | +0.1% | 2.73% | 9.35倍 | 0.86倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外進出希求 |
| あいＨＤ | 246,500円 | +14.2% | +76.8% | 3.65% | 7.48倍 | 1.58倍 |
|
防犯カメラシステムが主力。紙・布カッティングマシン、病院向けカード発行機、建設設計も |
| 東エレデバ | 444,000円 | -5.3% | -8.8% | 2.64% | 15.31倍 | 2.96倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
