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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/09 | 1,062 | 1,070 | 1,050 | 1,061 | -25 | -2.3% | 348,600 |
| 2024/09/06 | 1,105 | 1,107 | 1,080 | 1,086 | -13 | -1.2% | 255,100 |
| 2024/09/05 | 1,120 | 1,132 | 1,095 | 1,099 | -29 | -2.6% | 348,200 |
| 2024/09/04 | 1,125 | 1,150 | 1,122 | 1,128 | -14 | -1.2% | 312,100 |
| 2024/09/03 | 1,140 | 1,154 | 1,137 | 1,142 | +11 | +1% | 274,900 |
| 2024/09/02 | 1,151 | 1,154 | 1,127 | 1,131 | -15 | -1.3% | 240,600 |
| 2024/08/30 | 1,131 | 1,146 | 1,129 | 1,146 | +7 | +0.6% | 283,100 |
| 2024/08/29 | 1,127 | 1,140 | 1,117 | 1,139 | -5 | -0.4% | 366,800 |
| 2024/08/28 | 1,140 | 1,150 | 1,130 | 1,144 | -11 | -1% | 767,100 |
| 2024/08/27 | 1,136 | 1,155 | 1,132 | 1,155 | +23 | +2% | 334,800 |
| 2024/08/26 | 1,133 | 1,137 | 1,117 | 1,132 | +3 | +0.3% | 244,000 |
| 2024/08/23 | 1,132 | 1,134 | 1,116 | 1,129 | -4 | -0.4% | 213,600 |
| 2024/08/22 | 1,131 | 1,140 | 1,120 | 1,133 | +8 | +0.7% | 289,400 |
101～
150
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
