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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 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 |
| 2021/06/07 | 4,290 | 4,290 | 4,220 | 4,265 | -40 | -0.9% | 71,300 |
| 2021/06/04 | 4,265 | 4,340 | 4,235 | 4,305 | +40 | +0.9% | 112,000 |
| 2021/06/03 | 4,245 | 4,335 | 4,220 | 4,265 | +75 | +1.8% | 147,500 |
| 2021/06/02 | 4,160 | 4,205 | 4,110 | 4,190 | +40 | +1% | 111,600 |
| 2021/06/01 | 4,135 | 4,160 | 4,100 | 4,150 | +55 | +1.3% | 87,300 |
| 2021/05/31 | 4,115 | 4,155 | 4,080 | 4,095 | -70 | -1.7% | 140,200 |
| 2021/05/28 | 4,145 | 4,195 | 4,130 | 4,165 | +55 | +1.3% | 111,000 |
| 2021/05/27 | 4,135 | 4,170 | 4,100 | 4,110 | -60 | -1.4% | 428,800 |
| 2021/05/26 | 4,205 | 4,205 | 4,145 | 4,170 | -80 | -1.9% | 95,700 |
| 2021/05/25 | 4,245 | 4,270 | 4,205 | 4,250 | -60 | -1.4% | 110,000 |
| 2021/05/24 | 4,265 | 4,345 | 4,265 | 4,310 | +10 | +0.2% | 89,600 |
| 2021/05/21 | 4,225 | 4,305 | 4,225 | 4,300 | +60 | +1.4% | 84,500 |
| 2021/05/20 | 4,250 | 4,280 | 4,240 | 4,240 | -20 | -0.5% | 75,400 |
| 2021/05/19 | 4,235 | 4,275 | 4,205 | 4,260 | -5 | -0.1% | 90,400 |
| 2021/05/18 | 4,160 | 4,265 | 4,160 | 4,265 | +65 | +1.5% | 108,400 |
| 2021/05/17 | 4,280 | 4,310 | 4,200 | 4,200 | -30 | -0.7% | 110,500 |
| 2021/05/14 | 4,165 | 4,275 | 4,155 | 4,230 | +65 | +1.6% | 92,400 |
| 2021/05/13 | 4,205 | 4,245 | 4,145 | 4,165 | -50 | -1.2% | 65,300 |
| 2021/05/12 | 4,290 | 4,290 | 4,200 | 4,215 | -75 | -1.7% | 78,200 |
| 2021/05/11 | 4,370 | 4,400 | 4,285 | 4,290 | -85 | -1.9% | 87,000 |
| 2021/05/10 | 4,395 | 4,400 | 4,365 | 4,375 | -25 | -0.6% | 43,700 |
| 2021/05/07 | 4,400 | 4,450 | 4,380 | 4,400 | ±0 | ±0% | 63,300 |
| 2021/05/06 | 4,380 | 4,490 | 4,370 | 4,400 | +55 | +1.3% | 97,900 |
| 2021/04/30 | 4,350 | 4,390 | 4,335 | 4,345 | +20 | +0.5% | 104,500 |
| 2021/04/28 | 4,415 | 4,420 | 4,320 | 4,325 | -40 | -0.9% | 86,900 |
| 2021/04/27 | 4,395 | 4,395 | 4,355 | 4,365 | -45 | -1% | 68,500 |
| 2021/04/26 | 4,450 | 4,455 | 4,385 | 4,410 | -50 | -1.1% | 66,800 |
| 2021/04/23 | 4,350 | 4,485 | 4,350 | 4,460 | +45 | +1% | 120,700 |
| 2021/04/22 | 4,410 | 4,460 | 4,375 | 4,415 | +30 | +0.7% | 120,900 |
| 2021/04/21 | 4,445 | 4,475 | 4,305 | 4,385 | -110 | -2.4% | 136,600 |
| 2021/04/20 | 4,555 | 4,555 | 4,460 | 4,495 | -100 | -2.2% | 139,100 |
| 2021/04/19 | 4,625 | 4,690 | 4,585 | 4,595 | -95 | -2% | 159,800 |
| 2021/04/16 | 4,635 | 4,700 | 4,610 | 4,690 | +105 | +2.3% | 94,200 |
| 2021/04/15 | 4,700 | 4,790 | 4,585 | 4,585 | -60 | -1.3% | 180,100 |
| 2021/04/14 | 4,415 | 4,670 | 4,400 | 4,645 | +290 | +6.7% | 330,800 |
| 2021/04/13 | 4,300 | 4,370 | 4,290 | 4,355 | +90 | +2.1% | 119,700 |
| 2021/04/12 | 4,300 | 4,325 | 4,250 | 4,265 | -55 | -1.3% | 91,500 |
| 2021/04/09 | 4,235 | 4,350 | 4,230 | 4,320 | +45 | +1.1% | 137,700 |
| 2021/04/08 | 4,295 | 4,295 | 4,240 | 4,275 | -35 | -0.8% | 76,700 |
| 2021/04/07 | 4,240 | 4,320 | 4,235 | 4,310 | +70 | +1.7% | 150,600 |
| 2021/04/06 | 4,285 | 4,330 | 4,225 | 4,240 | +15 | +0.4% | 98,100 |
| 2021/04/05 | 4,240 | 4,250 | 4,205 | 4,225 | -20 | -0.5% | 167,800 |
| 2021/04/02 | 4,250 | 4,270 | 4,190 | 4,245 | +45 | +1.1% | 101,000 |
| 2021/04/01 | 4,305 | 4,335 | 4,175 | 4,200 | -135 | -3.1% | 182,100 |
| 2021/03/31 | 4,425 | 4,435 | 4,330 | 4,335 | -130 | -2.9% | 156,300 |
| 2021/03/30 | 4,475 | 4,475 | 4,370 | 4,465 | -15 | -0.3% | 121,100 |
1001～
1050
件表示中 / 3740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 | 310,200円 | +12.6% | +18.3% | 2.90% | 11.97倍 | 0.77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 |
| エディオン | 206,500円 | +2.9% | +6.8% | 2.28% | 14.77倍 | 0.96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 |
| セリア | 296,100円 | +2.8% | -9.4% | 2.36% | 21.84倍 | 2.06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 |
| クリエイトＳＤＨ | 328,000円 | +8.4% | +7.3% | 2.07% | 14.72倍 | 1.56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 |
| 吉野家ＨＤ | 335,300円 | +9.8% | +0.1% | 0.60% | 51.67倍 | 3.38倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
市場注目の銘柄
チャート関連のコラム
