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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,405 | 3,555 | 3,405 | 3,513 | +99 | +2.9% | 330,500 |
| 2024/09/05 | 3,455 | 3,474 | 3,397 | 3,414 | -1 | ±0% | 303,000 |
| 2024/09/04 | 3,362 | 3,454 | 3,340 | 3,415 | +67 | +2% | 309,400 |
| 2024/09/03 | 3,279 | 3,364 | 3,273 | 3,348 | +58 | +1.8% | 276,200 |
| 2024/09/02 | 3,288 | 3,322 | 3,262 | 3,290 | +33 | +1% | 224,100 |
| 2024/08/30 | 3,195 | 3,284 | 3,183 | 3,257 | +59 | +1.8% | 410,500 |
| 2024/08/29 | 3,355 | 3,357 | 3,142 | 3,198 | -272 | -7.8% | 1,327,200 |
| 2024/08/28 | 3,440 | 3,501 | 3,421 | 3,470 | -9 | -0.3% | 888,100 |
| 2024/08/27 | 3,441 | 3,519 | 3,420 | 3,479 | +48 | +1.4% | 556,500 |
| 2024/08/26 | 3,402 | 3,449 | 3,401 | 3,431 | +13 | +0.4% | 612,600 |
| 2024/08/23 | 3,407 | 3,444 | 3,400 | 3,418 | +16 | +0.5% | 257,200 |
| 2024/08/22 | 3,400 | 3,421 | 3,381 | 3,402 | +3 | +0.1% | 286,100 |
| 2024/08/21 | 3,384 | 3,426 | 3,372 | 3,399 | -18 | -0.5% | 183,500 |
| 2024/08/20 | 3,380 | 3,441 | 3,370 | 3,417 | +30 | +0.9% | 162,700 |
| 2024/08/19 | 3,373 | 3,398 | 3,336 | 3,387 | -12 | -0.4% | 214,500 |
| 2024/08/16 | 3,429 | 3,429 | 3,354 | 3,399 | +31 | +0.9% | 126,700 |
| 2024/08/15 | 3,351 | 3,399 | 3,348 | 3,368 | +23 | +0.7% | 178,500 |
| 2024/08/14 | 3,405 | 3,405 | 3,315 | 3,345 | -23 | -0.7% | 159,500 |
| 2024/08/13 | 3,372 | 3,380 | 3,307 | 3,368 | ±0 | ±0% | 151,700 |
| 2024/08/09 | 3,346 | 3,435 | 3,298 | 3,368 | +118 | +3.6% | 290,900 |
| 2024/08/08 | 3,280 | 3,336 | 3,236 | 3,250 | -56 | -1.7% | 196,600 |
| 2024/08/07 | 3,279 | 3,386 | 3,268 | 3,306 | -22 | -0.7% | 207,400 |
| 2024/08/06 | 3,308 | 3,392 | 3,298 | 3,328 | +116 | +3.6% | 254,700 |
| 2024/08/05 | 3,338 | 3,393 | 3,177 | 3,212 | -263 | -7.6% | 224,300 |
| 2024/08/02 | 3,543 | 3,553 | 3,463 | 3,475 | -68 | -1.9% | 151,200 |
| 2024/08/01 | 3,568 | 3,568 | 3,500 | 3,543 | -45 | -1.3% | 162,300 |
| 2024/07/31 | 3,521 | 3,590 | 3,519 | 3,588 | +77 | +2.2% | 106,900 |
| 2024/07/30 | 3,549 | 3,565 | 3,506 | 3,511 | -29 | -0.8% | 114,800 |
| 2024/07/29 | 3,475 | 3,543 | 3,466 | 3,540 | +74 | +2.1% | 112,100 |
| 2024/07/26 | 3,518 | 3,520 | 3,462 | 3,466 | -25 | -0.7% | 62,700 |
| 2024/07/25 | 3,461 | 3,518 | 3,457 | 3,491 | +16 | +0.5% | 126,900 |
| 2024/07/24 | 3,450 | 3,486 | 3,437 | 3,475 | +45 | +1.3% | 133,000 |
| 2024/07/23 | 3,435 | 3,457 | 3,429 | 3,430 | -15 | -0.4% | 94,600 |
| 2024/07/22 | 3,485 | 3,487 | 3,440 | 3,445 | -41 | -1.2% | 77,300 |
| 2024/07/19 | 3,480 | 3,527 | 3,454 | 3,486 | -7 | -0.2% | 231,100 |
| 2024/07/18 | 3,438 | 3,510 | 3,438 | 3,493 | +56 | +1.6% | 172,700 |
| 2024/07/17 | 3,431 | 3,455 | 3,416 | 3,437 | +12 | +0.4% | 161,700 |
| 2024/07/16 | 3,446 | 3,446 | 3,401 | 3,425 | -10 | -0.3% | 190,700 |
| 2024/07/12 | 3,375 | 3,448 | 3,375 | 3,435 | +43 | +1.3% | 192,600 |
| 2024/07/11 | 3,323 | 3,392 | 3,322 | 3,392 | +114 | +3.5% | 213,500 |
| 2024/07/10 | 3,308 | 3,339 | 3,271 | 3,278 | -64 | -1.9% | 218,400 |
| 2024/07/09 | 3,325 | 3,342 | 3,286 | 3,342 | +24 | +0.7% | 185,800 |
| 2024/07/08 | 3,319 | 3,330 | 3,282 | 3,318 | +24 | +0.7% | 160,000 |
| 2024/07/05 | 3,307 | 3,319 | 3,284 | 3,294 | -10 | -0.3% | 180,600 |
| 2024/07/04 | 3,272 | 3,309 | 3,262 | 3,304 | +87 | +2.7% | 184,600 |
| 2024/07/03 | 3,201 | 3,234 | 3,182 | 3,217 | -2 | -0.1% | 129,900 |
| 2024/07/02 | 3,191 | 3,247 | 3,190 | 3,219 | +19 | +0.6% | 147,000 |
| 2024/07/01 | 3,283 | 3,291 | 3,190 | 3,200 | -17 | -0.5% | 244,700 |
| 2024/06/28 | 3,213 | 3,250 | 3,180 | 3,217 | +3 | +0.1% | 189,000 |
| 2024/06/27 | 3,243 | 3,245 | 3,200 | 3,214 | -18 | -0.6% | 145,200 |
51～
100
件表示中 / 3585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 | 312,400円 | +11.9% | -18.6% | 2.88% | 15.52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 | 227,500円 | +0.5% | +3.2% | 1.76% | 10.33倍 | 1.18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 | 206,600円 | +2.9% | +13.6% | 4.48% | 16.29倍 | 3.49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 | 301,500円 | +8.4% | +8.4% | 1.66% | 21.38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 | 274,500円 | +5.0% | +2.2% | 2.55% | 20.05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
