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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 3,873 | 3,878 | 3,786 | 3,813 | -9 | -0.2% | 84,700 |
| 2023/10/16 | 3,853 | 3,866 | 3,796 | 3,822 | -31 | -0.8% | 137,900 |
| 2023/10/13 | 3,950 | 3,950 | 3,847 | 3,853 | -27 | -0.7% | 199,300 |
| 2023/10/12 | 3,902 | 3,939 | 3,865 | 3,880 | +23 | +0.6% | 194,800 |
| 2023/10/11 | 4,041 | 4,041 | 3,845 | 3,857 | -121 | -3% | 284,200 |
| 2023/10/10 | 3,937 | 3,996 | 3,923 | 3,978 | +99 | +2.6% | 239,400 |
| 2023/10/06 | 3,797 | 3,915 | 3,792 | 3,879 | +82 | +2.2% | 170,200 |
| 2023/10/05 | 3,750 | 3,801 | 3,738 | 3,797 | +44 | +1.2% | 126,200 |
| 2023/10/04 | 3,802 | 3,835 | 3,741 | 3,753 | -90 | -2.3% | 181,400 |
| 2023/10/03 | 3,905 | 3,932 | 3,841 | 3,843 | -82 | -2.1% | 133,600 |
| 2023/10/02 | 3,980 | 4,009 | 3,925 | 3,925 | -34 | -0.9% | 137,500 |
| 2023/09/29 | 3,983 | 3,996 | 3,918 | 3,959 | -38 | -1% | 121,200 |
| 2023/09/28 | 4,031 | 4,049 | 3,978 | 3,997 | -54 | -1.3% | 87,700 |
| 2023/09/27 | 4,023 | 4,051 | 3,957 | 4,051 | +13 | +0.3% | 138,000 |
| 2023/09/26 | 4,040 | 4,066 | 4,015 | 4,038 | +15 | +0.4% | 96,500 |
| 2023/09/25 | 3,988 | 4,047 | 3,973 | 4,023 | +61 | +1.5% | 88,000 |
| 2023/09/22 | 4,010 | 4,012 | 3,957 | 3,962 | -47 | -1.2% | 95,700 |
| 2023/09/21 | 4,010 | 4,037 | 3,986 | 4,009 | +1 | ±0% | 90,000 |
| 2023/09/20 | 4,024 | 4,058 | 4,006 | 4,008 | -6 | -0.1% | 129,600 |
| 2023/09/19 | 3,962 | 4,014 | 3,960 | 4,014 | +6 | +0.1% | 175,100 |
| 2023/09/15 | 4,000 | 4,035 | 3,990 | 4,008 | +35 | +0.9% | 208,500 |
| 2023/09/14 | 3,945 | 3,990 | 3,936 | 3,973 | +6 | +0.2% | 144,800 |
| 2023/09/13 | 3,929 | 3,985 | 3,912 | 3,967 | +38 | +1% | 163,100 |
| 2023/09/12 | 3,869 | 3,929 | 3,858 | 3,929 | +70 | +1.8% | 120,500 |
| 2023/09/11 | 3,848 | 3,875 | 3,826 | 3,859 | +39 | +1% | 110,400 |
| 2023/09/08 | 3,840 | 3,861 | 3,802 | 3,820 | -50 | -1.3% | 127,100 |
| 2023/09/07 | 3,840 | 3,886 | 3,823 | 3,870 | +18 | +0.5% | 113,500 |
| 2023/09/06 | 3,872 | 3,887 | 3,837 | 3,852 | -54 | -1.4% | 121,900 |
| 2023/09/05 | 3,870 | 3,908 | 3,842 | 3,906 | +31 | +0.8% | 109,200 |
| 2023/09/04 | 3,849 | 3,893 | 3,824 | 3,875 | +22 | +0.6% | 157,100 |
| 2023/09/01 | 3,800 | 3,859 | 3,775 | 3,853 | +53 | +1.4% | 131,800 |
| 2023/08/31 | 3,736 | 3,818 | 3,723 | 3,800 | +73 | +2% | 214,500 |
| 2023/08/30 | 3,679 | 3,751 | 3,661 | 3,727 | +1 | ±0% | 436,800 |
| 2023/08/29 | 3,650 | 3,742 | 3,624 | 3,726 | +126 | +3.5% | 1,003,000 |
| 2023/08/28 | 3,584 | 3,600 | 3,567 | 3,600 | +16 | +0.4% | 587,800 |
| 2023/08/25 | 3,595 | 3,603 | 3,560 | 3,584 | -36 | -1% | 315,900 |
| 2023/08/24 | 3,595 | 3,625 | 3,577 | 3,620 | +38 | +1.1% | 352,800 |
| 2023/08/23 | 3,558 | 3,582 | 3,543 | 3,582 | +5 | +0.1% | 139,700 |
| 2023/08/22 | 3,595 | 3,595 | 3,550 | 3,577 | -15 | -0.4% | 100,600 |
| 2023/08/21 | 3,526 | 3,601 | 3,524 | 3,592 | +65 | +1.8% | 161,000 |
| 2023/08/18 | 3,543 | 3,553 | 3,510 | 3,527 | -55 | -1.5% | 149,800 |
| 2023/08/17 | 3,650 | 3,670 | 3,581 | 3,582 | -56 | -1.5% | 140,500 |
| 2023/08/16 | 3,653 | 3,665 | 3,638 | 3,638 | -45 | -1.2% | 74,300 |
| 2023/08/15 | 3,680 | 3,688 | 3,633 | 3,683 | +3 | +0.1% | 85,600 |
| 2023/08/14 | 3,676 | 3,715 | 3,676 | 3,680 | +31 | +0.8% | 112,400 |
| 2023/08/10 | 3,627 | 3,651 | 3,618 | 3,649 | +31 | +0.9% | 96,700 |
| 2023/08/09 | 3,650 | 3,650 | 3,618 | 3,618 | -21 | -0.6% | 86,200 |
| 2023/08/08 | 3,623 | 3,639 | 3,615 | 3,639 | +31 | +0.9% | 105,800 |
| 2023/08/07 | 3,595 | 3,612 | 3,568 | 3,608 | +11 | +0.3% | 57,100 |
| 2023/08/04 | 3,550 | 3,615 | 3,550 | 3,597 | +30 | +0.8% | 66,600 |
451～
500
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 | 341,000円 | +12.6% | +18.3% | 2.64% | 13.16倍 | 0.85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 | 210,000円 | +1.2% | -13.7% | 2.10% | 13.84倍 | 0.83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 | 388,500円 | +7.8% | +0.9% | 1.44% | 25.16倍 | 2.74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 | 354,000円 | +7.5% | +6.3% | 2.54% | 14.03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 | 305,000円 | +3.1% | -5.8% | 2.30% | 17.95倍 | 1.77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
