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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 4,300 | 4,405 | 4,300 | 4,370 | +90 | +2.1% | 366,200 |
| 2020/08/11 | 4,290 | 4,315 | 4,210 | 4,280 | +60 | +1.4% | 233,200 |
| 2020/08/07 | 4,185 | 4,260 | 4,175 | 4,220 | +70 | +1.7% | 204,700 |
| 2020/08/06 | 4,190 | 4,240 | 4,140 | 4,150 | -40 | -1% | 197,900 |
| 2020/08/05 | 4,085 | 4,205 | 4,050 | 4,190 | +115 | +2.8% | 345,400 |
| 2020/08/04 | 4,215 | 4,240 | 4,050 | 4,075 | -75 | -1.8% | 320,600 |
| 2020/08/03 | 4,085 | 4,160 | 4,040 | 4,150 | +95 | +2.3% | 235,500 |
| 2020/07/31 | 4,130 | 4,140 | 4,050 | 4,055 | -75 | -1.8% | 254,300 |
| 2020/07/30 | 4,180 | 4,235 | 4,130 | 4,130 | -30 | -0.7% | 208,000 |
| 2020/07/29 | 4,200 | 4,220 | 4,140 | 4,160 | -30 | -0.7% | 231,400 |
| 2020/07/28 | 4,145 | 4,240 | 4,075 | 4,190 | +5 | +0.1% | 407,900 |
| 2020/07/27 | 4,275 | 4,280 | 4,125 | 4,185 | -120 | -2.8% | 798,100 |
| 2020/07/22 | 4,290 | 4,360 | 4,205 | 4,305 | +135 | +3.2% | 383,000 |
| 2020/07/21 | 4,215 | 4,260 | 4,130 | 4,170 | -20 | -0.5% | 291,300 |
| 2020/07/20 | 4,095 | 4,195 | 4,045 | 4,190 | +90 | +2.2% | 312,000 |
| 2020/07/17 | 4,045 | 4,135 | 4,045 | 4,100 | -15 | -0.4% | 422,300 |
| 2020/07/16 | 4,040 | 4,215 | 4,040 | 4,115 | +60 | +1.5% | 855,800 |
| 2020/07/15 | 3,845 | 4,055 | 3,845 | 4,055 | +700 | +20.9% | 1,032,800 |
| 2020/07/14 | 3,275 | 3,390 | 3,260 | 3,355 | ±0 | ±0% | 393,500 |
| 2020/07/13 | 3,210 | 3,355 | 3,210 | 3,355 | +150 | +4.7% | 195,200 |
| 2020/07/10 | 3,265 | 3,295 | 3,200 | 3,205 | -90 | -2.7% | 215,700 |
| 2020/07/09 | 3,390 | 3,390 | 3,265 | 3,295 | -50 | -1.5% | 224,900 |
| 2020/07/08 | 3,370 | 3,410 | 3,340 | 3,345 | -75 | -2.2% | 182,400 |
| 2020/07/07 | 3,380 | 3,440 | 3,370 | 3,420 | -15 | -0.4% | 140,100 |
| 2020/07/06 | 3,285 | 3,445 | 3,285 | 3,435 | +165 | +5% | 193,600 |
| 2020/07/03 | 3,290 | 3,320 | 3,210 | 3,270 | -20 | -0.6% | 157,900 |
| 2020/07/02 | 3,320 | 3,355 | 3,270 | 3,290 | -45 | -1.3% | 132,300 |
| 2020/07/01 | 3,405 | 3,415 | 3,315 | 3,335 | -75 | -2.2% | 122,200 |
| 2020/06/30 | 3,435 | 3,475 | 3,400 | 3,410 | +45 | +1.3% | 187,900 |
| 2020/06/29 | 3,425 | 3,425 | 3,340 | 3,365 | -80 | -2.3% | 188,000 |
| 2020/06/26 | 3,455 | 3,505 | 3,425 | 3,445 | ±0 | ±0% | 206,300 |
| 2020/06/25 | 3,450 | 3,510 | 3,420 | 3,445 | -30 | -0.9% | 256,700 |
| 2020/06/24 | 3,540 | 3,590 | 3,455 | 3,475 | -35 | -1% | 239,600 |
| 2020/06/23 | 3,490 | 3,550 | 3,470 | 3,510 | +40 | +1.2% | 197,000 |
| 2020/06/22 | 3,405 | 3,485 | 3,370 | 3,470 | +80 | +2.4% | 166,600 |
| 2020/06/19 | 3,385 | 3,400 | 3,350 | 3,390 | ±0 | ±0% | 151,200 |
| 2020/06/18 | 3,355 | 3,400 | 3,310 | 3,390 | -5 | -0.1% | 93,600 |
| 2020/06/17 | 3,440 | 3,445 | 3,335 | 3,395 | -50 | -1.5% | 135,300 |
| 2020/06/16 | 3,290 | 3,465 | 3,265 | 3,445 | +215 | +6.7% | 161,300 |
| 2020/06/15 | 3,300 | 3,315 | 3,230 | 3,230 | -100 | -3% | 119,200 |
| 2020/06/12 | 3,240 | 3,345 | 3,210 | 3,330 | +20 | +0.6% | 166,400 |
| 2020/06/11 | 3,430 | 3,430 | 3,300 | 3,310 | -140 | -4.1% | 154,600 |
| 2020/06/10 | 3,425 | 3,480 | 3,415 | 3,450 | -35 | -1% | 134,800 |
| 2020/06/09 | 3,580 | 3,580 | 3,440 | 3,485 | -65 | -1.8% | 166,000 |
| 2020/06/08 | 3,540 | 3,560 | 3,510 | 3,550 | +60 | +1.7% | 156,000 |
| 2020/06/05 | 3,495 | 3,505 | 3,425 | 3,490 | +5 | +0.1% | 159,800 |
| 2020/06/04 | 3,570 | 3,570 | 3,425 | 3,485 | -15 | -0.4% | 158,700 |
| 2020/06/03 | 3,530 | 3,540 | 3,475 | 3,500 | +40 | +1.2% | 147,900 |
| 2020/06/02 | 3,415 | 3,475 | 3,390 | 3,460 | +130 | +3.9% | 150,400 |
| 2020/06/01 | 3,350 | 3,360 | 3,310 | 3,330 | -55 | -1.6% | 119,500 |
1201～
1250
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 | 341,800円 | +12.6% | +18.3% | 2.63% | 13.20倍 | 0.85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 | 499,500円 | +15.2% | +0.7% | 0.50% | 23.78倍 | 2.18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 | 194,500円 | +1.2% | -13.7% | 2.26% | 12.87倍 | 0.77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 | 368,000円 | +7.8% | +0.9% | 1.52% | 23.81倍 | 2.60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 | 207,800円 | +2.9% | +6.8% | 2.26% | 14.86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
