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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/10/16 | 1,226 | 1,252 | 1,136 | 1,248 | +172 | +16% | 2,669,500 |
| 2024/10/15 | 1,074 | 1,091 | 1,057 | 1,076 | +6 | +0.6% | 943,100 |
| 2024/10/11 | 1,073 | 1,087 | 1,069 | 1,070 | +2 | +0.2% | 400,500 |
| 2024/10/10 | 1,082 | 1,087 | 1,065 | 1,068 | -1 | -0.1% | 366,600 |
| 2024/10/09 | 1,048 | 1,071 | 1,045 | 1,069 | +35 | +3.4% | 554,100 |
| 2024/10/08 | 1,050 | 1,053 | 1,014 | 1,034 | -60 | -5.5% | 1,027,200 |
| 2024/10/07 | 1,099 | 1,105 | 1,089 | 1,094 | +9 | +0.8% | 311,200 |
| 2024/10/04 | 1,077 | 1,094 | 1,077 | 1,085 | +8 | +0.7% | 245,300 |
| 2024/10/03 | 1,082 | 1,086 | 1,071 | 1,077 | +1 | +0.1% | 248,300 |
| 2024/10/02 | 1,083 | 1,093 | 1,071 | 1,076 | -14 | -1.3% | 271,900 |
| 2024/10/01 | 1,080 | 1,092 | 1,075 | 1,090 | +15 | +1.4% | 207,300 |
| 2024/09/30 | 1,078 | 1,097 | 1,072 | 1,075 | -40 | -3.6% | 254,300 |
| 2024/09/27 | 1,115 | 1,117 | 1,097 | 1,115 | ±0 | ±0% | 220,000 |
| 2024/09/26 | 1,093 | 1,115 | 1,089 | 1,115 | +22 | +2% | 342,300 |
| 2024/09/25 | 1,083 | 1,100 | 1,080 | 1,093 | +9 | +0.8% | 241,200 |
| 2024/09/24 | 1,087 | 1,091 | 1,078 | 1,084 | +3 | +0.3% | 350,700 |
| 2024/09/20 | 1,080 | 1,086 | 1,065 | 1,081 | +12 | +1.1% | 298,700 |
| 2024/09/19 | 1,066 | 1,079 | 1,057 | 1,069 | +13 | +1.2% | 239,000 |
| 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 |
1～
50
件表示中 / 5865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 | +19.1% | +25.1% | 3.79% | 7.92倍 | 1.45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 | 366,000円 | +1.0% | +1.3% | 0.82% | 42.61倍 | 2.11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 | 142,100円 | +4.5% | +54.5% | 4.22% | 14.49倍 | 0.87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 |
| あらた | 305,500円 | +2.6% | +8.2% | 3.34% | 9.27倍 | 0.91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 |
| 東テク | 257,500円 | +3.7% | +22.8% | 3.42% | 11.78倍 | 1.88倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
