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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,141 | 1,155 | 1,086 | 1,113 | -58 | -5% | 688,800 |
| 2025/04/03 | 1,132 | 1,173 | 1,132 | 1,171 | -6 | -0.5% | 723,900 |
| 2025/04/02 | 1,210 | 1,213 | 1,175 | 1,177 | -41 | -3.4% | 412,500 |
| 2025/04/01 | 1,200 | 1,222 | 1,192 | 1,218 | +24 | +2% | 386,000 |
| 2025/03/31 | 1,201 | 1,212 | 1,180 | 1,194 | -24 | -2% | 355,200 |
| 2025/03/28 | 1,231 | 1,242 | 1,212 | 1,218 | -17 | -1.4% | 319,300 |
| 2025/03/27 | 1,238 | 1,251 | 1,221 | 1,235 | -5 | -0.4% | 287,300 |
| 2025/03/26 | 1,250 | 1,256 | 1,231 | 1,240 | +10 | +0.8% | 405,400 |
| 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 |
1～
50
件表示中 / 5952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 | 111,300円 | +19.1% | +25.1% | 3.65% | 8.22倍 | 1.51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 |
| リョーサン菱 | 226,300円 | - | - | 6.19% | 11.33倍 | 0.70倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| 山 善 | 126,800円 | +0.6% | -4.2% | 4.02% | 14.26倍 | 0.87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 |
| Ｔナカヤマ | 179,200円 | +7.6% | +5.6% | 3.10% | 8.14倍 | 0.68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 |
| 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
