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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 4,790 | 4,810 | 4,725 | 4,770 | +25 | +0.5% | 98,300 |
| 2019/05/17 | 4,695 | 4,770 | 4,580 | 4,745 | +35 | +0.7% | 214,000 |
| 2019/05/16 | 4,715 | 4,745 | 4,675 | 4,710 | -65 | -1.4% | 126,800 |
| 2019/05/15 | 4,795 | 4,810 | 4,715 | 4,775 | -10 | -0.2% | 97,900 |
| 2019/05/14 | 4,745 | 4,850 | 4,705 | 4,785 | -10 | -0.2% | 115,800 |
| 2019/05/13 | 4,760 | 4,845 | 4,710 | 4,795 | -5 | -0.1% | 85,700 |
| 2019/05/10 | 4,760 | 4,845 | 4,720 | 4,800 | -30 | -0.6% | 136,300 |
| 2019/05/09 | 4,860 | 4,880 | 4,800 | 4,830 | -100 | -2% | 105,300 |
| 2019/05/08 | 4,855 | 4,985 | 4,855 | 4,930 | +30 | +0.6% | 234,500 |
| 2019/05/07 | 4,790 | 4,925 | 4,790 | 4,900 | +50 | +1% | 145,500 |
| 2019/04/26 | 4,910 | 4,910 | 4,820 | 4,850 | -90 | -1.8% | 133,200 |
| 2019/04/25 | 4,850 | 4,970 | 4,830 | 4,940 | +90 | +1.9% | 147,400 |
| 2019/04/24 | 4,805 | 4,965 | 4,805 | 4,850 | +60 | +1.3% | 239,800 |
| 2019/04/23 | 4,705 | 4,850 | 4,705 | 4,790 | +75 | +1.6% | 243,700 |
| 2019/04/22 | 4,595 | 4,810 | 4,595 | 4,715 | +140 | +3.1% | 239,100 |
| 2019/04/19 | 4,565 | 4,605 | 4,525 | 4,575 | +65 | +1.4% | 187,300 |
| 2019/04/18 | 4,635 | 4,660 | 4,495 | 4,510 | -150 | -3.2% | 173,500 |
| 2019/04/17 | 4,635 | 4,760 | 4,600 | 4,660 | -30 | -0.6% | 224,300 |
| 2019/04/16 | 4,765 | 4,775 | 4,605 | 4,690 | -110 | -2.3% | 252,200 |
| 2019/04/15 | 4,895 | 4,900 | 4,780 | 4,800 | -95 | -1.9% | 262,900 |
| 2019/04/12 | 5,050 | 5,050 | 4,860 | 4,895 | -175 | -3.5% | 189,000 |
| 2019/04/11 | 5,080 | 5,090 | 4,950 | 5,070 | -40 | -0.8% | 148,100 |
| 2019/04/10 | 5,030 | 5,150 | 5,020 | 5,110 | +290 | +6% | 382,700 |
| 2019/04/09 | 4,940 | 4,950 | 4,750 | 4,820 | -85 | -1.7% | 202,600 |
| 2019/04/08 | 5,010 | 5,020 | 4,855 | 4,905 | -125 | -2.5% | 205,600 |
| 2019/04/05 | 5,020 | 5,080 | 4,945 | 5,030 | -30 | -0.6% | 173,600 |
| 2019/04/04 | 5,140 | 5,160 | 5,050 | 5,060 | -100 | -1.9% | 106,400 |
| 2019/04/03 | 5,080 | 5,180 | 5,020 | 5,160 | +60 | +1.2% | 131,600 |
| 2019/04/02 | 5,310 | 5,310 | 5,100 | 5,100 | -140 | -2.7% | 120,900 |
| 2019/04/01 | 5,230 | 5,340 | 5,210 | 5,240 | +80 | +1.6% | 176,600 |
| 2019/03/29 | 5,090 | 5,170 | 5,090 | 5,160 | +50 | +1% | 144,200 |
| 2019/03/28 | 5,150 | 5,170 | 5,090 | 5,110 | -80 | -1.5% | 135,600 |
| 2019/03/27 | 5,170 | 5,190 | 5,090 | 5,190 | +10 | +0.2% | 104,100 |
| 2019/03/26 | 4,985 | 5,190 | 4,985 | 5,180 | +225 | +4.5% | 187,200 |
| 2019/03/25 | 5,010 | 5,010 | 4,935 | 4,955 | -105 | -2.1% | 96,200 |
| 2019/03/22 | 5,090 | 5,120 | 5,010 | 5,060 | -10 | -0.2% | 112,000 |
| 2019/03/20 | 5,120 | 5,120 | 5,020 | 5,070 | -60 | -1.2% | 106,600 |
| 2019/03/19 | 5,140 | 5,140 | 5,060 | 5,130 | +30 | +0.6% | 74,900 |
| 2019/03/18 | 5,090 | 5,120 | 5,050 | 5,100 | -20 | -0.4% | 150,700 |
| 2019/03/15 | 5,050 | 5,160 | 5,050 | 5,120 | +90 | +1.8% | 159,100 |
| 2019/03/14 | 5,040 | 5,070 | 5,000 | 5,030 | ±0 | ±0% | 111,300 |
| 2019/03/13 | 5,050 | 5,080 | 5,010 | 5,030 | -80 | -1.6% | 92,900 |
| 2019/03/12 | 5,030 | 5,160 | 5,020 | 5,110 | +130 | +2.6% | 168,800 |
| 2019/03/11 | 4,910 | 5,020 | 4,890 | 4,980 | +45 | +0.9% | 167,300 |
| 2019/03/08 | 4,835 | 4,945 | 4,795 | 4,935 | +55 | +1.1% | 248,700 |
| 2019/03/07 | 4,840 | 4,880 | 4,800 | 4,880 | -30 | -0.6% | 154,500 |
| 2019/03/06 | 4,960 | 4,960 | 4,890 | 4,910 | -55 | -1.1% | 97,800 |
| 2019/03/05 | 4,940 | 5,010 | 4,925 | 4,965 | -55 | -1.1% | 161,700 |
| 2019/03/04 | 4,995 | 5,090 | 4,975 | 5,020 | +10 | +0.2% | 200,400 |
| 2019/03/01 | 5,030 | 5,030 | 4,980 | 5,010 | -50 | -1% | 133,800 |
1351～
1400
件表示中 / 3586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 | 311,800円 | +11.9% | -18.6% | 2.89% | 15.49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 | 231,100円 | +0.5% | +3.2% | 1.73% | 10.49倍 | 1.20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 | 206,900円 | +2.9% | +13.6% | 4.47% | 16.31倍 | 3.50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 | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31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 | 274,400円 | +5.0% | +2.2% | 2.55% | 20.04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
