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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,605 | 3,605 | 3,550 | 3,555 | -35 | -1% | 113,300 |
| 2021/08/18 | 3,580 | 3,615 | 3,560 | 3,590 | -20 | -0.6% | 119,100 |
| 2021/08/17 | 3,640 | 3,650 | 3,600 | 3,610 | -20 | -0.6% | 124,200 |
| 2021/08/16 | 3,675 | 3,685 | 3,610 | 3,630 | -45 | -1.2% | 140,800 |
| 2021/08/13 | 3,675 | 3,690 | 3,660 | 3,675 | +15 | +0.4% | 99,600 |
| 2021/08/12 | 3,740 | 3,795 | 3,655 | 3,660 | -35 | -0.9% | 90,200 |
| 2021/08/11 | 3,665 | 3,710 | 3,660 | 3,695 | +60 | +1.7% | 113,000 |
| 2021/08/10 | 3,630 | 3,685 | 3,625 | 3,635 | +25 | +0.7% | 100,900 |
| 2021/08/06 | 3,635 | 3,655 | 3,595 | 3,610 | -45 | -1.2% | 126,200 |
| 2021/08/05 | 3,700 | 3,735 | 3,635 | 3,655 | -40 | -1.1% | 155,000 |
| 2021/08/04 | 3,740 | 3,755 | 3,690 | 3,695 | -80 | -2.1% | 185,300 |
| 2021/08/03 | 3,775 | 3,815 | 3,770 | 3,775 | -40 | -1% | 59,400 |
| 2021/08/02 | 3,760 | 3,840 | 3,755 | 3,815 | +80 | +2.1% | 102,500 |
| 2021/07/30 | 3,770 | 3,780 | 3,735 | 3,735 | -60 | -1.6% | 102,000 |
| 2021/07/29 | 3,780 | 3,810 | 3,765 | 3,795 | ±0 | ±0% | 106,200 |
| 2021/07/28 | 3,805 | 3,815 | 3,780 | 3,795 | -70 | -1.8% | 123,800 |
| 2021/07/27 | 3,850 | 3,870 | 3,825 | 3,865 | -5 | -0.1% | 106,200 |
| 2021/07/26 | 3,845 | 3,895 | 3,790 | 3,870 | +60 | +1.6% | 148,500 |
| 2021/07/21 | 3,855 | 3,885 | 3,780 | 3,810 | +5 | +0.1% | 156,800 |
| 2021/07/20 | 3,800 | 3,820 | 3,755 | 3,805 | -45 | -1.2% | 137,900 |
| 2021/07/19 | 3,835 | 3,870 | 3,790 | 3,850 | -10 | -0.3% | 140,900 |
| 2021/07/16 | 3,975 | 3,985 | 3,860 | 3,860 | -125 | -3.1% | 167,600 |
| 2021/07/15 | 4,200 | 4,240 | 3,980 | 3,985 | -215 | -5.1% | 220,400 |
| 2021/07/14 | 4,170 | 4,335 | 4,165 | 4,200 | +55 | +1.3% | 361,300 |
| 2021/07/13 | 4,140 | 4,160 | 4,105 | 4,145 | +50 | +1.2% | 115,700 |
| 2021/07/12 | 4,070 | 4,115 | 4,045 | 4,095 | +90 | +2.2% | 133,400 |
| 2021/07/09 | 3,970 | 4,025 | 3,920 | 4,005 | -20 | -0.5% | 138,100 |
| 2021/07/08 | 4,080 | 4,095 | 4,025 | 4,025 | -50 | -1.2% | 83,800 |
| 2021/07/07 | 4,080 | 4,125 | 4,060 | 4,075 | -70 | -1.7% | 95,600 |
| 2021/07/06 | 4,145 | 4,160 | 4,120 | 4,145 | +5 | +0.1% | 44,900 |
| 2021/07/05 | 4,150 | 4,165 | 4,130 | 4,140 | -10 | -0.2% | 72,000 |
| 2021/07/02 | 4,190 | 4,220 | 4,145 | 4,150 | -20 | -0.5% | 57,600 |
| 2021/07/01 | 4,170 | 4,180 | 4,120 | 4,170 | -10 | -0.2% | 80,200 |
| 2021/06/30 | 4,200 | 4,205 | 4,160 | 4,180 | +20 | +0.5% | 86,800 |
| 2021/06/29 | 4,160 | 4,180 | 4,120 | 4,160 | -35 | -0.8% | 86,100 |
| 2021/06/28 | 4,230 | 4,230 | 4,170 | 4,195 | -5 | -0.1% | 52,200 |
| 2021/06/25 | 4,230 | 4,230 | 4,180 | 4,200 | ±0 | ±0% | 41,100 |
| 2021/06/24 | 4,160 | 4,210 | 4,160 | 4,200 | +15 | +0.4% | 52,100 |
| 2021/06/23 | 4,195 | 4,235 | 4,175 | 4,185 | ±0 | ±0% | 59,300 |
| 2021/06/22 | 4,175 | 4,220 | 4,140 | 4,185 | +125 | +3.1% | 58,300 |
| 2021/06/21 | 4,100 | 4,100 | 4,055 | 4,060 | -110 | -2.6% | 98,000 |
| 2021/06/18 | 4,215 | 4,240 | 4,165 | 4,170 | -25 | -0.6% | 84,000 |
| 2021/06/17 | 4,260 | 4,260 | 4,185 | 4,195 | -65 | -1.5% | 47,400 |
| 2021/06/16 | 4,200 | 4,285 | 4,200 | 4,260 | +45 | +1.1% | 77,000 |
| 2021/06/15 | 4,190 | 4,220 | 4,180 | 4,215 | +25 | +0.6% | 86,100 |
| 2021/06/14 | 4,220 | 4,230 | 4,175 | 4,190 | -5 | -0.1% | 58,900 |
| 2021/06/11 | 4,270 | 4,270 | 4,190 | 4,195 | -35 | -0.8% | 105,500 |
| 2021/06/10 | 4,260 | 4,260 | 4,210 | 4,230 | -30 | -0.7% | 70,800 |
| 2021/06/09 | 4,295 | 4,310 | 4,260 | 4,260 | -10 | -0.2% | 54,500 |
| 2021/06/08 | 4,260 | 4,290 | 4,235 | 4,270 | +5 | +0.1% | 58,000 |
951～
1000
件表示中 / 3736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 | 338,800円 | +12.6% | +18.3% | 2.66% | 13.07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 |
| サイゼリヤ | 495,000円 | +15.2% | +0.7% | 0.51% | 23.57倍 | 2.16倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 194,600円 | +1.2% | -13.7% | 2.26% | 12.88倍 | 0.78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 | 370,000円 | +7.8% | +0.9% | 1.51% | 23.94倍 | 2.61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 |
| エディオン | 207,200円 | +2.9% | +6.8% | 2.27% | 14.82倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
