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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,415 | 1,433 | 1,413 | 1,420 | -1 | -0.1% | 203,700 |
| 2024/06/26 | 1,425 | 1,444 | 1,416 | 1,421 | -27 | -1.9% | 250,200 |
| 2024/06/25 | 1,421 | 1,458 | 1,416 | 1,448 | +39 | +2.8% | 474,100 |
| 2024/06/24 | 1,405 | 1,415 | 1,376 | 1,409 | +12 | +0.9% | 255,400 |
| 2024/06/21 | 1,425 | 1,425 | 1,393 | 1,397 | -13 | -0.9% | 369,600 |
| 2024/06/20 | 1,413 | 1,427 | 1,396 | 1,410 | ±0 | ±0% | 355,800 |
| 2024/06/19 | 1,421 | 1,433 | 1,401 | 1,410 | -3 | -0.2% | 232,700 |
| 2024/06/18 | 1,403 | 1,423 | 1,388 | 1,413 | +37 | +2.7% | 253,600 |
| 2024/06/17 | 1,392 | 1,401 | 1,372 | 1,376 | -39 | -2.8% | 263,800 |
| 2024/06/14 | 1,404 | 1,442 | 1,400 | 1,415 | +7 | +0.5% | 548,500 |
| 2024/06/13 | 1,362 | 1,420 | 1,356 | 1,408 | +18 | +1.3% | 667,200 |
| 2024/06/12 | 1,380 | 1,419 | 1,375 | 1,390 | +29 | +2.1% | 709,100 |
| 2024/06/11 | 1,371 | 1,381 | 1,354 | 1,361 | +6 | +0.4% | 331,000 |
| 2024/06/10 | 1,330 | 1,357 | 1,323 | 1,355 | +31 | +2.3% | 296,600 |
| 2024/06/07 | 1,327 | 1,335 | 1,313 | 1,324 | -6 | -0.5% | 249,200 |
| 2024/06/06 | 1,320 | 1,338 | 1,306 | 1,330 | +20 | +1.5% | 333,200 |
| 2024/06/05 | 1,328 | 1,332 | 1,302 | 1,310 | -30 | -2.2% | 229,400 |
| 2024/06/04 | 1,322 | 1,342 | 1,320 | 1,340 | +11 | +0.8% | 223,400 |
| 2024/06/03 | 1,337 | 1,349 | 1,327 | 1,329 | -4 | -0.3% | 277,000 |
| 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 |
101～
150
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
