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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 6,810 | 6,840 | 6,740 | 6,780 | ±0 | ±0% | 98,600 |
| 2018/07/17 | 6,590 | 6,800 | 6,570 | 6,780 | +220 | +3.4% | 144,100 |
| 2018/07/13 | 6,460 | 6,640 | 6,460 | 6,560 | +150 | +2.3% | 298,600 |
| 2018/07/12 | 6,530 | 6,560 | 6,240 | 6,410 | +80 | +1.3% | 464,500 |
| 2018/07/11 | 6,400 | 6,550 | 6,250 | 6,330 | -150 | -2.3% | 469,400 |
| 2018/07/10 | 6,400 | 6,500 | 6,350 | 6,480 | +110 | +1.7% | 199,800 |
| 2018/07/09 | 6,450 | 6,490 | 6,290 | 6,370 | -160 | -2.5% | 398,900 |
| 2018/07/06 | 6,640 | 6,670 | 6,500 | 6,530 | -70 | -1.1% | 177,400 |
| 2018/07/05 | 6,700 | 6,770 | 6,550 | 6,600 | -90 | -1.3% | 202,800 |
| 2018/07/04 | 6,450 | 6,700 | 6,430 | 6,690 | +230 | +3.6% | 155,200 |
| 2018/07/03 | 6,570 | 6,650 | 6,390 | 6,460 | -70 | -1.1% | 210,600 |
| 2018/07/02 | 6,800 | 6,840 | 6,510 | 6,530 | -320 | -4.7% | 280,800 |
| 2018/06/29 | 6,890 | 6,890 | 6,780 | 6,850 | -40 | -0.6% | 197,100 |
| 2018/06/28 | 7,080 | 7,140 | 6,780 | 6,890 | -240 | -3.4% | 299,400 |
| 2018/06/27 | 6,960 | 7,170 | 6,950 | 7,130 | +150 | +2.1% | 149,300 |
| 2018/06/26 | 6,990 | 7,040 | 6,930 | 6,980 | ±0 | ±0% | 175,100 |
| 2018/06/25 | 7,090 | 7,110 | 6,940 | 6,980 | -160 | -2.2% | 131,000 |
| 2018/06/22 | 7,030 | 7,160 | 7,030 | 7,140 | +60 | +0.8% | 115,200 |
| 2018/06/21 | 7,040 | 7,120 | 7,010 | 7,080 | +110 | +1.6% | 165,500 |
| 2018/06/20 | 6,940 | 7,040 | 6,900 | 6,970 | +40 | +0.6% | 125,200 |
| 2018/06/19 | 7,090 | 7,110 | 6,930 | 6,930 | -190 | -2.7% | 142,700 |
| 2018/06/18 | 7,150 | 7,220 | 7,070 | 7,120 | +50 | +0.7% | 167,500 |
| 2018/06/15 | 7,020 | 7,110 | 6,970 | 7,070 | +180 | +2.6% | 180,200 |
| 2018/06/14 | 6,990 | 7,010 | 6,880 | 6,890 | -130 | -1.9% | 88,100 |
| 2018/06/13 | 7,090 | 7,140 | 7,010 | 7,020 | -40 | -0.6% | 86,600 |
| 2018/06/12 | 6,980 | 7,070 | 6,930 | 7,060 | +120 | +1.7% | 95,300 |
| 2018/06/11 | 6,920 | 6,980 | 6,860 | 6,940 | +40 | +0.6% | 72,700 |
| 2018/06/08 | 6,930 | 6,990 | 6,890 | 6,900 | -20 | -0.3% | 123,300 |
| 2018/06/07 | 6,940 | 6,950 | 6,900 | 6,920 | -20 | -0.3% | 60,200 |
| 2018/06/06 | 6,980 | 7,000 | 6,880 | 6,940 | ±0 | ±0% | 77,200 |
| 2018/06/05 | 6,910 | 6,970 | 6,880 | 6,940 | +100 | +1.5% | 72,100 |
| 2018/06/04 | 6,880 | 6,920 | 6,810 | 6,840 | +60 | +0.9% | 83,300 |
| 2018/06/01 | 6,770 | 6,900 | 6,750 | 6,780 | +30 | +0.4% | 118,700 |
| 2018/05/31 | 6,810 | 6,850 | 6,740 | 6,750 | -20 | -0.3% | 114,200 |
| 2018/05/30 | 6,700 | 6,800 | 6,700 | 6,770 | +10 | +0.1% | 98,600 |
| 2018/05/29 | 6,770 | 6,780 | 6,690 | 6,760 | -30 | -0.4% | 87,700 |
| 2018/05/28 | 6,910 | 6,930 | 6,690 | 6,790 | -100 | -1.5% | 135,500 |
| 2018/05/25 | 6,890 | 6,940 | 6,860 | 6,890 | ±0 | ±0% | 82,800 |
| 2018/05/24 | 6,880 | 7,030 | 6,860 | 6,890 | +50 | +0.7% | 132,200 |
| 2018/05/23 | 6,780 | 6,910 | 6,780 | 6,840 | +30 | +0.4% | 64,000 |
| 2018/05/22 | 6,810 | 6,900 | 6,770 | 6,810 | -60 | -0.9% | 102,900 |
| 2018/05/21 | 6,940 | 6,980 | 6,860 | 6,870 | -80 | -1.2% | 111,000 |
| 2018/05/18 | 6,990 | 6,990 | 6,890 | 6,950 | -30 | -0.4% | 102,700 |
| 2018/05/17 | 7,060 | 7,060 | 6,960 | 6,980 | -40 | -0.6% | 74,200 |
| 2018/05/16 | 7,050 | 7,150 | 7,000 | 7,020 | -70 | -1% | 72,500 |
| 2018/05/15 | 7,100 | 7,180 | 7,050 | 7,090 | +40 | +0.6% | 108,200 |
| 2018/05/14 | 6,950 | 7,080 | 6,930 | 7,050 | +170 | +2.5% | 98,000 |
| 2018/05/11 | 6,900 | 6,990 | 6,840 | 6,880 | -20 | -0.3% | 146,500 |
| 2018/05/10 | 6,980 | 6,980 | 6,850 | 6,900 | -90 | -1.3% | 100,800 |
| 2018/05/09 | 7,100 | 7,110 | 6,980 | 6,990 | -70 | -1% | 108,900 |
1551～
1600
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
