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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 7,180 | 7,180 | 7,030 | 7,060 | -130 | -1.8% | 99,400 |
| 2018/01/24 | 7,200 | 7,230 | 7,140 | 7,190 | -50 | -0.7% | 56,800 |
| 2018/01/23 | 7,280 | 7,320 | 7,200 | 7,240 | +40 | +0.6% | 99,500 |
| 2018/01/22 | 7,270 | 7,300 | 7,120 | 7,200 | +60 | +0.8% | 150,900 |
| 2018/01/19 | 7,160 | 7,200 | 7,080 | 7,140 | +230 | +3.3% | 123,700 |
| 2018/01/18 | 7,100 | 7,130 | 6,910 | 6,910 | -220 | -3.1% | 168,000 |
| 2018/01/17 | 7,120 | 7,190 | 7,060 | 7,130 | -60 | -0.8% | 101,700 |
| 2018/01/16 | 7,110 | 7,270 | 7,090 | 7,190 | -10 | -0.1% | 100,000 |
| 2018/01/15 | 7,190 | 7,290 | 7,160 | 7,200 | +40 | +0.6% | 97,200 |
| 2018/01/12 | 7,190 | 7,350 | 7,020 | 7,160 | +420 | +6.2% | 540,400 |
| 2018/01/11 | 6,870 | 6,900 | 6,650 | 6,740 | -210 | -3% | 323,400 |
| 2018/01/10 | 7,010 | 7,010 | 6,920 | 6,950 | -70 | -1% | 138,800 |
| 2018/01/09 | 7,160 | 7,160 | 6,970 | 7,020 | -100 | -1.4% | 176,400 |
| 2018/01/05 | 7,160 | 7,180 | 7,020 | 7,120 | +30 | +0.4% | 188,100 |
| 2018/01/04 | 7,020 | 7,120 | 7,000 | 7,090 | +70 | +1% | 140,100 |
| 2017/12/29 | 7,040 | 7,050 | 6,970 | 7,020 | -70 | -1% | 119,000 |
| 2017/12/28 | 7,140 | 7,140 | 7,040 | 7,090 | -30 | -0.4% | 69,200 |
| 2017/12/27 | 7,130 | 7,150 | 7,080 | 7,120 | -20 | -0.3% | 53,400 |
| 2017/12/26 | 7,080 | 7,180 | 7,070 | 7,140 | +110 | +1.6% | 63,100 |
| 2017/12/25 | 7,050 | 7,070 | 7,000 | 7,030 | +50 | +0.7% | 62,800 |
| 2017/12/22 | 7,030 | 7,030 | 6,960 | 6,980 | -40 | -0.6% | 65,300 |
| 2017/12/21 | 6,990 | 7,030 | 6,910 | 7,020 | +10 | +0.1% | 103,400 |
| 2017/12/20 | 7,000 | 7,050 | 6,970 | 7,010 | ±0 | ±0% | 96,200 |
| 2017/12/19 | 7,010 | 7,060 | 6,950 | 7,010 | +30 | +0.4% | 124,200 |
| 2017/12/18 | 7,050 | 7,110 | 6,930 | 6,980 | +70 | +1% | 171,400 |
| 2017/12/15 | 6,860 | 6,990 | 6,820 | 6,910 | +120 | +1.8% | 256,500 |
| 2017/12/14 | 6,870 | 6,910 | 6,770 | 6,790 | +60 | +0.9% | 156,200 |
| 2017/12/13 | 6,730 | 6,740 | 6,620 | 6,730 | -10 | -0.1% | 102,100 |
| 2017/12/12 | 6,810 | 6,850 | 6,720 | 6,740 | -20 | -0.3% | 162,900 |
| 2017/12/11 | 6,760 | 6,790 | 6,660 | 6,760 | +90 | +1.3% | 127,000 |
| 2017/12/08 | 6,430 | 6,670 | 6,430 | 6,670 | +140 | +2.1% | 160,100 |
| 2017/12/07 | 6,500 | 6,570 | 6,460 | 6,530 | +50 | +0.8% | 88,600 |
| 2017/12/06 | 6,550 | 6,570 | 6,430 | 6,480 | -90 | -1.4% | 140,300 |
| 2017/12/05 | 6,450 | 6,610 | 6,400 | 6,570 | +50 | +0.8% | 157,000 |
| 2017/12/04 | 6,600 | 6,660 | 6,520 | 6,520 | -90 | -1.4% | 92,500 |
| 2017/12/01 | 6,570 | 6,660 | 6,540 | 6,610 | +20 | +0.3% | 149,900 |
| 2017/11/30 | 6,520 | 6,610 | 6,480 | 6,590 | +70 | +1.1% | 217,700 |
| 2017/11/29 | 6,390 | 6,540 | 6,360 | 6,520 | +250 | +4% | 224,700 |
| 2017/11/28 | 6,100 | 6,320 | 6,090 | 6,270 | +180 | +3% | 139,700 |
| 2017/11/27 | 6,100 | 6,150 | 6,060 | 6,090 | -40 | -0.7% | 72,700 |
| 2017/11/24 | 6,020 | 6,150 | 6,010 | 6,130 | +40 | +0.7% | 73,800 |
| 2017/11/22 | 6,080 | 6,160 | 6,050 | 6,090 | +10 | +0.2% | 108,300 |
| 2017/11/21 | 6,060 | 6,130 | 6,000 | 6,080 | +10 | +0.2% | 62,300 |
| 2017/11/20 | 6,000 | 6,080 | 5,980 | 6,070 | -30 | -0.5% | 82,700 |
| 2017/11/17 | 6,120 | 6,160 | 6,040 | 6,100 | +80 | +1.3% | 142,700 |
| 2017/11/16 | 5,810 | 6,050 | 5,810 | 6,020 | +200 | +3.4% | 146,600 |
| 2017/11/15 | 6,020 | 6,050 | 5,780 | 5,820 | -200 | -3.3% | 147,100 |
| 2017/11/14 | 6,110 | 6,110 | 6,010 | 6,020 | -120 | -2% | 94,100 |
| 2017/11/13 | 6,180 | 6,190 | 6,120 | 6,140 | -60 | -1% | 75,000 |
| 2017/11/10 | 6,150 | 6,260 | 6,150 | 6,200 | -50 | -0.8% | 149,200 |
1851～
1900
件表示中 / 3768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 | 343,500円 | +12.6% | +18.3% | 2.62% | 13.26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 |
| ケーズＨＤ | 150,000円 | +2.3% | +2.3% | 2.93% | 23.65倍 | 0.94倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| 王将フード | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96倍 | 2.72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 |
| クリエイトＳＤＨ | 353,000円 | +7.5% | +6.3% | 2.55% | 13.99倍 | 1.60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 |
| セリア | 304,500円 | +3.1% | -5.8% | 2.30% | 17.92倍 | 1.77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
