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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 2,870 | 2,896 | 2,862 | 2,886 | -9 | -0.3% | 58,500 |
| 2023/01/24 | 2,895 | 2,899 | 2,879 | 2,895 | +12 | +0.4% | 84,100 |
| 2023/01/23 | 2,897 | 2,897 | 2,872 | 2,883 | +6 | +0.2% | 64,600 |
| 2023/01/20 | 2,906 | 2,913 | 2,861 | 2,877 | -40 | -1.4% | 185,300 |
| 2023/01/19 | 2,838 | 2,942 | 2,837 | 2,917 | +58 | +2% | 168,400 |
| 2023/01/18 | 2,841 | 2,895 | 2,836 | 2,859 | +8 | +0.3% | 92,300 |
| 2023/01/17 | 2,843 | 2,852 | 2,831 | 2,851 | +7 | +0.2% | 86,500 |
| 2023/01/16 | 2,858 | 2,875 | 2,842 | 2,844 | -8 | -0.3% | 129,300 |
| 2023/01/13 | 2,824 | 2,868 | 2,824 | 2,852 | +12 | +0.4% | 148,500 |
| 2023/01/12 | 2,857 | 2,857 | 2,819 | 2,840 | -24 | -0.8% | 205,000 |
| 2023/01/11 | 2,822 | 2,906 | 2,796 | 2,864 | +11 | +0.4% | 320,500 |
| 2023/01/10 | 2,890 | 2,914 | 2,847 | 2,853 | -37 | -1.3% | 207,900 |
| 2023/01/06 | 2,924 | 2,932 | 2,883 | 2,890 | -23 | -0.8% | 133,700 |
| 2023/01/05 | 2,885 | 2,918 | 2,871 | 2,913 | +13 | +0.4% | 141,600 |
| 2023/01/04 | 2,974 | 2,974 | 2,900 | 2,900 | -88 | -2.9% | 133,900 |
| 2022/12/30 | 2,978 | 3,010 | 2,972 | 2,988 | +20 | +0.7% | 130,400 |
| 2022/12/29 | 2,964 | 2,977 | 2,935 | 2,968 | -23 | -0.8% | 128,900 |
| 2022/12/28 | 2,954 | 2,996 | 2,946 | 2,991 | +38 | +1.3% | 147,800 |
| 2022/12/27 | 2,915 | 2,968 | 2,909 | 2,953 | +51 | +1.8% | 99,800 |
| 2022/12/26 | 2,907 | 2,932 | 2,895 | 2,902 | +13 | +0.4% | 68,600 |
| 2022/12/23 | 2,920 | 2,922 | 2,886 | 2,889 | -46 | -1.6% | 100,600 |
| 2022/12/22 | 2,931 | 2,936 | 2,913 | 2,935 | +8 | +0.3% | 101,900 |
| 2022/12/21 | 2,907 | 2,940 | 2,899 | 2,927 | +20 | +0.7% | 125,700 |
| 2022/12/20 | 2,934 | 2,945 | 2,877 | 2,907 | -27 | -0.9% | 138,800 |
| 2022/12/19 | 2,944 | 2,952 | 2,931 | 2,934 | -28 | -0.9% | 89,200 |
| 2022/12/16 | 2,983 | 2,994 | 2,954 | 2,962 | -20 | -0.7% | 114,800 |
| 2022/12/15 | 2,959 | 3,010 | 2,955 | 2,982 | +19 | +0.6% | 120,100 |
| 2022/12/14 | 2,980 | 2,980 | 2,954 | 2,963 | -4 | -0.1% | 75,600 |
| 2022/12/13 | 3,020 | 3,020 | 2,965 | 2,967 | -18 | -0.6% | 132,400 |
| 2022/12/12 | 3,005 | 3,005 | 2,965 | 2,985 | -35 | -1.2% | 164,100 |
| 2022/12/09 | 3,020 | 3,050 | 3,015 | 3,020 | +5 | +0.2% | 89,600 |
| 2022/12/08 | 2,989 | 3,015 | 2,978 | 3,015 | +10 | +0.3% | 114,000 |
| 2022/12/07 | 2,985 | 3,030 | 2,973 | 3,005 | +17 | +0.6% | 98,300 |
| 2022/12/06 | 2,930 | 2,989 | 2,927 | 2,988 | +44 | +1.5% | 104,900 |
| 2022/12/05 | 2,959 | 2,959 | 2,923 | 2,944 | -25 | -0.8% | 106,600 |
| 2022/12/02 | 2,972 | 2,998 | 2,936 | 2,969 | -19 | -0.6% | 146,500 |
| 2022/12/01 | 3,015 | 3,020 | 2,979 | 2,988 | -27 | -0.9% | 126,500 |
| 2022/11/30 | 3,050 | 3,055 | 3,015 | 3,015 | -45 | -1.5% | 136,700 |
| 2022/11/29 | 3,055 | 3,065 | 3,025 | 3,060 | -15 | -0.5% | 83,000 |
| 2022/11/28 | 3,120 | 3,120 | 3,055 | 3,075 | -45 | -1.4% | 112,700 |
| 2022/11/25 | 3,130 | 3,150 | 3,120 | 3,120 | -5 | -0.2% | 33,200 |
| 2022/11/24 | 3,130 | 3,140 | 3,105 | 3,125 | +5 | +0.2% | 75,900 |
| 2022/11/22 | 3,125 | 3,155 | 3,110 | 3,120 | +10 | +0.3% | 101,900 |
| 2022/11/21 | 3,095 | 3,110 | 3,070 | 3,110 | +35 | +1.1% | 71,400 |
| 2022/11/18 | 3,080 | 3,095 | 3,060 | 3,075 | -5 | -0.2% | 72,100 |
| 2022/11/17 | 3,050 | 3,095 | 3,040 | 3,080 | +30 | +1% | 85,800 |
| 2022/11/16 | 3,030 | 3,055 | 3,015 | 3,050 | +20 | +0.7% | 81,400 |
| 2022/11/15 | 3,005 | 3,040 | 3,005 | 3,030 | +25 | +0.8% | 107,200 |
| 2022/11/14 | 2,987 | 3,020 | 2,974 | 3,005 | +43 | +1.5% | 161,300 |
| 2022/11/11 | 2,987 | 2,987 | 2,941 | 2,962 | +19 | +0.6% | 152,400 |
451～
500
件表示中 / 3586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 | 311,800円 | +11.9% | -18.6% | 2.89% | 15.49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 | 231,100円 | +0.5% | +3.2% | 1.73% | 10.49倍 | 1.20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 | 206,900円 | +2.9% | +13.6% | 4.47% | 16.31倍 | 3.50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 | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31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 | 274,400円 | +5.0% | +2.2% | 2.55% | 20.04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
