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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/17 | 3,100 | 3,135 | 3,085 | 3,120 | +55 | +1.8% | 74,100 |
| 2022/01/14 | 3,110 | 3,145 | 3,065 | 3,065 | -90 | -2.9% | 123,400 |
| 2022/01/13 | 3,240 | 3,245 | 3,155 | 3,155 | -80 | -2.5% | 109,400 |
| 2022/01/12 | 3,225 | 3,280 | 3,185 | 3,235 | +15 | +0.5% | 209,600 |
| 2022/01/11 | 3,250 | 3,250 | 3,180 | 3,220 | -45 | -1.4% | 102,900 |
| 2022/01/07 | 3,270 | 3,285 | 3,230 | 3,265 | +45 | +1.4% | 108,700 |
| 2022/01/06 | 3,315 | 3,320 | 3,220 | 3,220 | -90 | -2.7% | 85,500 |
| 2022/01/05 | 3,300 | 3,335 | 3,280 | 3,310 | +10 | +0.3% | 119,600 |
| 2022/01/04 | 3,230 | 3,300 | 3,210 | 3,300 | +75 | +2.3% | 116,400 |
| 2021/12/30 | 3,220 | 3,240 | 3,210 | 3,225 | -35 | -1.1% | 54,500 |
| 2021/12/29 | 3,255 | 3,285 | 3,240 | 3,260 | +10 | +0.3% | 60,000 |
| 2021/12/28 | 3,245 | 3,260 | 3,220 | 3,250 | +40 | +1.2% | 54,300 |
| 2021/12/27 | 3,200 | 3,220 | 3,185 | 3,210 | -30 | -0.9% | 48,200 |
| 2021/12/24 | 3,280 | 3,280 | 3,225 | 3,240 | +5 | +0.2% | 34,400 |
| 2021/12/23 | 3,290 | 3,290 | 3,225 | 3,235 | -5 | -0.2% | 39,200 |
| 2021/12/22 | 3,260 | 3,270 | 3,230 | 3,240 | -25 | -0.8% | 49,600 |
| 2021/12/21 | 3,290 | 3,305 | 3,255 | 3,265 | +35 | +1.1% | 59,400 |
| 2021/12/20 | 3,260 | 3,280 | 3,225 | 3,230 | -55 | -1.7% | 77,600 |
| 2021/12/17 | 3,360 | 3,360 | 3,250 | 3,285 | -30 | -0.9% | 281,500 |
851～
900
件表示中 / 3767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 | 0.84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 |
| ケーズＨＤ | 149,300円 | +2.3% | +2.3% | 2.95% | 23.54倍 | 0.94倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| 王将フード | 388,500円 | +7.8% | +0.9% | 1.44% | 25.15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 | 1.60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
