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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,235 | 3,250 | 3,210 | 3,220 | -10 | -0.3% | 116,400 |
| 2022/03/30 | 3,255 | 3,270 | 3,200 | 3,230 | -20 | -0.6% | 106,900 |
| 2022/03/29 | 3,210 | 3,255 | 3,175 | 3,250 | ±0 | ±0% | 112,700 |
| 2022/03/28 | 3,230 | 3,280 | 3,215 | 3,250 | -5 | -0.2% | 56,000 |
| 2022/03/25 | 3,235 | 3,260 | 3,215 | 3,255 | +40 | +1.2% | 85,300 |
| 2022/03/24 | 3,210 | 3,260 | 3,175 | 3,215 | -65 | -2% | 101,600 |
| 2022/03/23 | 3,195 | 3,295 | 3,190 | 3,280 | +90 | +2.8% | 115,600 |
| 2022/03/22 | 3,185 | 3,225 | 3,170 | 3,190 | +45 | +1.4% | 156,100 |
| 2022/03/18 | 3,245 | 3,245 | 3,130 | 3,145 | -125 | -3.8% | 306,500 |
| 2022/03/17 | 3,310 | 3,315 | 3,260 | 3,270 | -10 | -0.3% | 121,900 |
| 2022/03/16 | 3,260 | 3,295 | 3,255 | 3,280 | +20 | +0.6% | 120,700 |
| 2022/03/15 | 3,195 | 3,260 | 3,180 | 3,260 | +65 | +2% | 116,200 |
| 2022/03/14 | 3,215 | 3,235 | 3,195 | 3,195 | +10 | +0.3% | 89,500 |
| 2022/03/11 | 3,165 | 3,195 | 3,145 | 3,185 | -25 | -0.8% | 92,400 |
| 2022/03/10 | 3,155 | 3,210 | 3,115 | 3,210 | +155 | +5.1% | 152,200 |
| 2022/03/09 | 3,100 | 3,115 | 3,040 | 3,055 | -5 | -0.2% | 68,200 |
| 2022/03/08 | 3,070 | 3,110 | 3,050 | 3,060 | -70 | -2.2% | 143,300 |
| 2022/03/07 | 3,150 | 3,155 | 3,100 | 3,130 | -45 | -1.4% | 86,300 |
| 2022/03/04 | 3,205 | 3,215 | 3,155 | 3,175 | -35 | -1.1% | 62,300 |
| 2022/03/03 | 3,285 | 3,285 | 3,210 | 3,210 | -45 | -1.4% | 87,600 |
| 2022/03/02 | 3,260 | 3,275 | 3,225 | 3,255 | -30 | -0.9% | 93,000 |
| 2022/03/01 | 3,215 | 3,335 | 3,215 | 3,285 | +70 | +2.2% | 198,000 |
| 2022/02/28 | 3,095 | 3,225 | 3,090 | 3,215 | +120 | +3.9% | 187,400 |
| 2022/02/25 | 3,145 | 3,160 | 3,080 | 3,095 | -135 | -4.2% | 335,400 |
| 2022/02/24 | 3,220 | 3,230 | 3,160 | 3,230 | +55 | +1.7% | 1,028,500 |
| 2022/02/22 | 3,155 | 3,190 | 3,150 | 3,175 | -25 | -0.8% | 208,300 |
| 2022/02/21 | 3,195 | 3,245 | 3,170 | 3,200 | -10 | -0.3% | 233,800 |
| 2022/02/18 | 3,190 | 3,220 | 3,190 | 3,210 | -25 | -0.8% | 185,500 |
| 2022/02/17 | 3,250 | 3,260 | 3,225 | 3,235 | -45 | -1.4% | 92,500 |
| 2022/02/16 | 3,350 | 3,355 | 3,275 | 3,280 | -45 | -1.4% | 88,800 |
| 2022/02/15 | 3,260 | 3,325 | 3,255 | 3,325 | +65 | +2% | 108,200 |
| 2022/02/14 | 3,210 | 3,280 | 3,205 | 3,260 | +15 | +0.5% | 87,200 |
| 2022/02/10 | 3,240 | 3,255 | 3,210 | 3,245 | +15 | +0.5% | 102,200 |
| 2022/02/09 | 3,240 | 3,250 | 3,210 | 3,230 | -15 | -0.5% | 101,600 |
| 2022/02/08 | 3,245 | 3,270 | 3,210 | 3,245 | -40 | -1.2% | 107,100 |
| 2022/02/07 | 3,250 | 3,290 | 3,245 | 3,285 | +5 | +0.2% | 104,700 |
| 2022/02/04 | 3,255 | 3,315 | 3,230 | 3,280 | +50 | +1.5% | 128,900 |
| 2022/02/03 | 3,165 | 3,235 | 3,165 | 3,230 | +15 | +0.5% | 98,700 |
| 2022/02/02 | 3,200 | 3,225 | 3,165 | 3,215 | +40 | +1.3% | 102,000 |
| 2022/02/01 | 3,145 | 3,190 | 3,145 | 3,175 | +10 | +0.3% | 101,900 |
| 2022/01/31 | 3,135 | 3,190 | 3,130 | 3,165 | -15 | -0.5% | 138,700 |
| 2022/01/28 | 3,115 | 3,180 | 3,105 | 3,180 | +110 | +3.6% | 95,800 |
| 2022/01/27 | 3,185 | 3,190 | 3,035 | 3,070 | -60 | -1.9% | 127,800 |
| 2022/01/26 | 3,210 | 3,220 | 3,130 | 3,130 | -70 | -2.2% | 91,400 |
| 2022/01/25 | 3,185 | 3,205 | 3,155 | 3,200 | +20 | +0.6% | 113,900 |
| 2022/01/24 | 3,115 | 3,185 | 3,105 | 3,180 | +65 | +2.1% | 114,700 |
| 2022/01/21 | 3,115 | 3,125 | 3,075 | 3,115 | -10 | -0.3% | 184,700 |
| 2022/01/20 | 3,045 | 3,150 | 3,045 | 3,125 | +85 | +2.8% | 201,600 |
| 2022/01/19 | 3,050 | 3,105 | 3,035 | 3,040 | -60 | -1.9% | 137,600 |
| 2022/01/18 | 3,145 | 3,165 | 3,080 | 3,100 | -20 | -0.6% | 119,500 |
651～
700
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
