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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,276 | 3,390 | 3,276 | 3,376 | +97 | +3% | 286,500 |
| 2025/08/19 | 3,250 | 3,292 | 3,247 | 3,279 | +3 | +0.1% | 309,100 |
| 2025/08/18 | 3,277 | 3,315 | 3,265 | 3,276 | -6 | -0.2% | 211,300 |
| 2025/08/15 | 3,291 | 3,309 | 3,257 | 3,282 | -26 | -0.8% | 188,100 |
| 2025/08/14 | 3,303 | 3,332 | 3,297 | 3,308 | -18 | -0.5% | 182,800 |
| 2025/08/13 | 3,372 | 3,372 | 3,326 | 3,326 | -43 | -1.3% | 179,800 |
| 2025/08/12 | 3,355 | 3,375 | 3,309 | 3,369 | +14 | +0.4% | 193,300 |
| 2025/08/08 | 3,316 | 3,363 | 3,309 | 3,355 | +34 | +1% | 104,200 |
| 2025/08/07 | 3,300 | 3,327 | 3,293 | 3,321 | +22 | +0.7% | 149,500 |
| 2025/08/06 | 3,252 | 3,299 | 3,244 | 3,299 | +54 | +1.7% | 110,500 |
| 2025/08/05 | 3,257 | 3,257 | 3,226 | 3,245 | -4 | -0.1% | 81,200 |
| 2025/08/04 | 3,246 | 3,281 | 3,223 | 3,249 | -29 | -0.9% | 119,900 |
| 2025/08/01 | 3,207 | 3,278 | 3,207 | 3,278 | +86 | +2.7% | 228,600 |
| 2025/07/31 | 3,162 | 3,192 | 3,150 | 3,192 | +30 | +0.9% | 191,600 |
| 2025/07/30 | 3,150 | 3,184 | 3,143 | 3,162 | +3 | +0.1% | 172,900 |
| 2025/07/29 | 3,130 | 3,167 | 3,111 | 3,159 | +20 | +0.6% | 198,200 |
| 2025/07/28 | 3,111 | 3,155 | 3,094 | 3,139 | +24 | +0.8% | 198,000 |
| 2025/07/25 | 3,145 | 3,172 | 3,115 | 3,115 | -14 | -0.4% | 167,000 |
| 2025/07/24 | 3,102 | 3,142 | 3,100 | 3,129 | +27 | +0.9% | 148,700 |
| 2025/07/23 | 3,085 | 3,113 | 3,074 | 3,102 | +22 | +0.7% | 210,900 |
| 2025/07/22 | 3,092 | 3,161 | 3,079 | 3,080 | -12 | -0.4% | 226,400 |
| 2025/07/18 | 3,044 | 3,103 | 3,033 | 3,092 | +61 | +2% | 272,700 |
| 2025/07/17 | 3,045 | 3,064 | 3,022 | 3,031 | -2 | -0.1% | 262,000 |
| 2025/07/16 | 3,081 | 3,084 | 3,031 | 3,033 | -57 | -1.8% | 250,000 |
| 2025/07/15 | 3,163 | 3,172 | 3,085 | 3,090 | -70 | -2.2% | 238,600 |
| 2025/07/14 | 3,115 | 3,186 | 3,104 | 3,160 | +58 | +1.9% | 310,600 |
| 2025/07/11 | 3,150 | 3,192 | 3,051 | 3,102 | -99 | -3.1% | 523,400 |
| 2025/07/10 | 3,396 | 3,396 | 3,201 | 3,201 | -183 | -5.4% | 339,400 |
| 2025/07/09 | 3,432 | 3,458 | 3,370 | 3,384 | -69 | -2% | 245,700 |
| 2025/07/08 | 3,400 | 3,468 | 3,387 | 3,453 | +65 | +1.9% | 215,900 |
| 2025/07/07 | 3,346 | 3,394 | 3,339 | 3,388 | +42 | +1.3% | 102,800 |
| 2025/07/04 | 3,333 | 3,350 | 3,325 | 3,346 | +15 | +0.5% | 86,300 |
| 2025/07/03 | 3,328 | 3,350 | 3,298 | 3,331 | -26 | -0.8% | 93,700 |
| 2025/07/02 | 3,320 | 3,371 | 3,320 | 3,357 | +21 | +0.6% | 84,400 |
| 2025/07/01 | 3,311 | 3,336 | 3,304 | 3,336 | +7 | +0.2% | 121,900 |
| 2025/06/30 | 3,310 | 3,343 | 3,305 | 3,329 | +39 | +1.2% | 126,600 |
| 2025/06/27 | 3,285 | 3,290 | 3,250 | 3,290 | +5 | +0.2% | 120,000 |
| 2025/06/26 | 3,258 | 3,323 | 3,258 | 3,285 | +27 | +0.8% | 130,300 |
| 2025/06/25 | 3,265 | 3,291 | 3,233 | 3,258 | -31 | -0.9% | 117,500 |
| 2025/06/24 | 3,313 | 3,313 | 3,282 | 3,289 | +1 | ±0% | 61,000 |
| 2025/06/23 | 3,289 | 3,300 | 3,273 | 3,288 | -1 | ±0% | 122,400 |
| 2025/06/20 | 3,317 | 3,323 | 3,289 | 3,289 | -37 | -1.1% | 183,400 |
| 2025/06/19 | 3,309 | 3,329 | 3,309 | 3,326 | +4 | +0.1% | 47,500 |
| 2025/06/18 | 3,280 | 3,330 | 3,280 | 3,322 | +37 | +1.1% | 83,800 |
| 2025/06/17 | 3,298 | 3,306 | 3,282 | 3,285 | -2 | -0.1% | 80,100 |
| 2025/06/16 | 3,279 | 3,290 | 3,263 | 3,287 | +26 | +0.8% | 114,200 |
| 2025/06/13 | 3,258 | 3,264 | 3,237 | 3,261 | -4 | -0.1% | 104,600 |
| 2025/06/12 | 3,257 | 3,279 | 3,253 | 3,265 | -18 | -0.5% | 60,900 |
| 2025/06/11 | 3,250 | 3,306 | 3,250 | 3,283 | +32 | +1% | 68,600 |
| 2025/06/10 | 3,268 | 3,283 | 3,251 | 3,251 | -29 | -0.9% | 57,200 |
1～
50
件表示中 / 3766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 | 337,600円 | +12.6% | +18.3% | 2.67% | 13.03倍 | 0.84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 |
| Ｈ２Ｏリテイル | 211,800円 | +1.2% | -13.7% | 2.08% | 13.96倍 | 0.84倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| 王将フード | 393,000円 | +7.8% | +0.9% | 1.42% | 25.45倍 | 2.77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 |
| クリエイトＳＤＨ | 355,000円 | +7.5% | +6.3% | 2.54% | 14.07倍 | 1.61倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| セリア | 308,000円 | +3.1% | -5.8% | 2.27% | 18.13倍 | 1.79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
