イズミの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,139 | 3,147 | 3,088 | 3,124 | -25 | -0.8% | 141,400 |
| 2024/11/20 | 3,191 | 3,191 | 3,126 | 3,149 | -42 | -1.3% | 114,400 |
| 2024/11/19 | 3,201 | 3,237 | 3,183 | 3,191 | -13 | -0.4% | 117,300 |
| 2024/11/18 | 3,200 | 3,222 | 3,187 | 3,204 | +18 | +0.6% | 92,600 |
| 2024/11/15 | 3,195 | 3,198 | 3,161 | 3,186 | +20 | +0.6% | 178,900 |
| 2024/11/14 | 3,161 | 3,187 | 3,154 | 3,166 | ±0 | ±0% | 150,200 |
| 2024/11/13 | 3,161 | 3,195 | 3,161 | 3,166 | +2 | +0.1% | 140,000 |
| 2024/11/12 | 3,170 | 3,202 | 3,164 | 3,164 | -7 | -0.2% | 172,100 |
| 2024/11/11 | 3,190 | 3,191 | 3,137 | 3,171 | -40 | -1.2% | 171,700 |
| 2024/11/08 | 3,214 | 3,248 | 3,203 | 3,211 | -27 | -0.8% | 167,200 |
| 2024/11/07 | 3,223 | 3,259 | 3,212 | 3,238 | +43 | +1.3% | 164,000 |
| 2024/11/06 | 3,190 | 3,272 | 3,190 | 3,195 | +5 | +0.2% | 154,400 |
| 2024/11/05 | 3,236 | 3,256 | 3,184 | 3,190 | -27 | -0.8% | 169,600 |
| 2024/11/01 | 3,232 | 3,272 | 3,214 | 3,217 | -15 | -0.5% | 182,500 |
| 2024/10/31 | 3,221 | 3,266 | 3,194 | 3,232 | +48 | +1.5% | 192,100 |
| 2024/10/30 | 3,214 | 3,226 | 3,180 | 3,184 | -30 | -0.9% | 817,600 |
| 2024/10/29 | 3,201 | 3,220 | 3,187 | 3,214 | +33 | +1% | 173,100 |
| 2024/10/28 | 3,135 | 3,193 | 3,105 | 3,181 | +60 | +1.9% | 166,400 |
| 2024/10/25 | 3,159 | 3,185 | 3,101 | 3,121 | -33 | -1% | 233,700 |
| 2024/10/24 | 3,191 | 3,195 | 3,154 | 3,154 | -41 | -1.3% | 196,800 |
| 2024/10/23 | 3,243 | 3,251 | 3,193 | 3,195 | -54 | -1.7% | 178,200 |
| 2024/10/22 | 3,281 | 3,298 | 3,232 | 3,249 | -42 | -1.3% | 214,700 |
| 2024/10/21 | 3,366 | 3,372 | 3,276 | 3,291 | -74 | -2.2% | 261,600 |
| 2024/10/18 | 3,351 | 3,369 | 3,330 | 3,365 | -16 | -0.5% | 235,300 |
| 2024/10/17 | 3,411 | 3,439 | 3,353 | 3,381 | -79 | -2.3% | 265,300 |
| 2024/10/16 | 3,561 | 3,573 | 3,436 | 3,460 | -101 | -2.8% | 317,700 |
| 2024/10/15 | 3,500 | 3,599 | 3,464 | 3,561 | +161 | +4.7% | 556,500 |
| 2024/10/11 | 3,331 | 3,426 | 3,318 | 3,400 | +58 | +1.7% | 237,000 |
| 2024/10/10 | 3,374 | 3,380 | 3,318 | 3,342 | -44 | -1.3% | 202,500 |
| 2024/10/09 | 3,406 | 3,427 | 3,375 | 3,386 | -25 | -0.7% | 331,600 |
| 2024/10/08 | 3,484 | 3,541 | 3,396 | 3,411 | -131 | -3.7% | 218,100 |
| 2024/10/07 | 3,577 | 3,585 | 3,489 | 3,542 | -37 | -1% | 227,200 |
| 2024/10/04 | 3,541 | 3,605 | 3,541 | 3,579 | +38 | +1.1% | 166,600 |
| 2024/10/03 | 3,600 | 3,602 | 3,539 | 3,541 | -11 | -0.3% | 151,300 |
| 2024/10/02 | 3,564 | 3,586 | 3,533 | 3,552 | -27 | -0.8% | 140,600 |
| 2024/10/01 | 3,560 | 3,592 | 3,536 | 3,579 | +32 | +0.9% | 105,400 |
| 2024/09/30 | 3,527 | 3,571 | 3,527 | 3,547 | -43 | -1.2% | 175,400 |
| 2024/09/27 | 3,608 | 3,616 | 3,574 | 3,590 | +12 | +0.3% | 160,100 |
| 2024/09/26 | 3,485 | 3,578 | 3,471 | 3,578 | +91 | +2.6% | 275,900 |
| 2024/09/25 | 3,447 | 3,500 | 3,417 | 3,487 | ±0 | ±0% | 185,000 |
| 2024/09/24 | 3,506 | 3,522 | 3,475 | 3,487 | -38 | -1.1% | 211,900 |
| 2024/09/20 | 3,541 | 3,582 | 3,525 | 3,525 | -38 | -1.1% | 332,500 |
| 2024/09/19 | 3,577 | 3,618 | 3,531 | 3,563 | -84 | -2.3% | 335,900 |
| 2024/09/18 | 3,651 | 3,682 | 3,618 | 3,647 | -15 | -0.4% | 148,800 |
| 2024/09/17 | 3,630 | 3,672 | 3,624 | 3,662 | +47 | +1.3% | 233,200 |
| 2024/09/13 | 3,629 | 3,633 | 3,614 | 3,615 | -14 | -0.4% | 197,900 |
| 2024/09/12 | 3,613 | 3,659 | 3,585 | 3,629 | +26 | +0.7% | 274,300 |
| 2024/09/11 | 3,680 | 3,689 | 3,583 | 3,603 | -50 | -1.4% | 299,900 |
| 2024/09/10 | 3,559 | 3,665 | 3,549 | 3,653 | +91 | +2.6% | 246,700 |
| 2024/09/09 | 3,463 | 3,586 | 3,463 | 3,562 | +49 | +1.4% | 283,200 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「イズミ」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 |
|---|---|---|---|---|---|---|---|---|
| イズミ | 312,400円 | +11.9% | -18.6% | 2.88% | 15.52倍 | 0.78倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| ノジマ | 227,500円 | +0.5% | +3.2% | 1.76% | 10.33倍 | 1.18倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| 日ガス | 206,600円 | +2.9% | +13.6% | 4.48% | 16.29倍 | 3.49倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| 王将フード | 301,500円 | +8.4% | +8.4% | 1.66% | 21.38倍 | 2.40倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| セリア | 274,500円 | +5.0% | +2.2% | 2.55% | 20.05倍 | 1.98倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
市場注目の銘柄
チャート関連のコラム
