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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 6,300 | 6,330 | 6,190 | 6,250 | +30 | +0.5% | 166,700 |
| 2017/11/08 | 6,310 | 6,320 | 6,180 | 6,220 | -20 | -0.3% | 115,100 |
| 2017/11/07 | 6,150 | 6,240 | 6,130 | 6,240 | +190 | +3.1% | 205,000 |
| 2017/11/06 | 5,980 | 6,080 | 5,970 | 6,050 | +90 | +1.5% | 120,400 |
| 2017/11/02 | 6,000 | 6,010 | 5,930 | 5,960 | -30 | -0.5% | 156,200 |
| 2017/11/01 | 5,920 | 6,020 | 5,900 | 5,990 | +120 | +2% | 170,900 |
| 2017/10/31 | 5,870 | 5,890 | 5,810 | 5,870 | +10 | +0.2% | 102,700 |
| 2017/10/30 | 5,840 | 5,880 | 5,840 | 5,860 | -50 | -0.8% | 135,200 |
| 2017/10/27 | 5,950 | 5,950 | 5,880 | 5,910 | +20 | +0.3% | 119,200 |
| 2017/10/26 | 5,910 | 5,950 | 5,880 | 5,890 | -80 | -1.3% | 90,300 |
| 2017/10/25 | 6,040 | 6,070 | 5,950 | 5,970 | -70 | -1.2% | 110,300 |
| 2017/10/24 | 6,030 | 6,090 | 5,980 | 6,040 | +50 | +0.8% | 129,500 |
| 2017/10/23 | 5,990 | 6,030 | 5,880 | 5,990 | ±0 | ±0% | 179,400 |
| 2017/10/20 | 5,880 | 6,020 | 5,870 | 5,990 | +50 | +0.8% | 153,700 |
| 2017/10/19 | 5,940 | 5,990 | 5,920 | 5,940 | +30 | +0.5% | 151,100 |
| 2017/10/18 | 5,890 | 5,960 | 5,880 | 5,910 | +50 | +0.9% | 122,900 |
| 2017/10/17 | 5,960 | 5,980 | 5,830 | 5,860 | -100 | -1.7% | 207,200 |
| 2017/10/16 | 5,950 | 6,030 | 5,940 | 5,960 | +90 | +1.5% | 184,100 |
| 2017/10/13 | 5,840 | 5,920 | 5,820 | 5,870 | +20 | +0.3% | 216,800 |
| 2017/10/12 | 5,880 | 5,880 | 5,820 | 5,850 | -60 | -1% | 212,600 |
| 2017/10/11 | 5,950 | 5,970 | 5,780 | 5,910 | +300 | +5.3% | 528,700 |
| 2017/10/10 | 5,550 | 5,630 | 5,470 | 5,610 | ±0 | ±0% | 320,800 |
| 2017/10/06 | 5,650 | 5,660 | 5,590 | 5,610 | -10 | -0.2% | 93,600 |
| 2017/10/05 | 5,690 | 5,710 | 5,600 | 5,620 | -110 | -1.9% | 190,200 |
| 2017/10/04 | 5,700 | 5,780 | 5,700 | 5,730 | -20 | -0.3% | 152,500 |
| 2017/10/03 | 5,700 | 5,760 | 5,700 | 5,750 | +30 | +0.5% | 124,000 |
| 2017/10/02 | 5,780 | 5,820 | 5,710 | 5,720 | -50 | -0.9% | 85,500 |
| 2017/09/29 | 5,760 | 5,790 | 5,710 | 5,770 | -20 | -0.3% | 77,100 |
| 2017/09/28 | 5,780 | 5,800 | 5,680 | 5,790 | ±0 | ±0% | 149,300 |
| 2017/09/27 | 5,750 | 5,820 | 5,670 | 5,790 | +20 | +0.3% | 122,300 |
| 2017/09/26 | 5,720 | 5,780 | 5,720 | 5,770 | +50 | +0.9% | 89,500 |
| 2017/09/25 | 5,720 | 5,740 | 5,630 | 5,720 | +60 | +1.1% | 143,000 |
| 2017/09/22 | 5,710 | 5,720 | 5,640 | 5,660 | -70 | -1.2% | 107,900 |
| 2017/09/21 | 5,810 | 5,870 | 5,700 | 5,730 | -150 | -2.6% | 212,600 |
| 2017/09/20 | 5,990 | 5,990 | 5,850 | 5,880 | -110 | -1.8% | 162,700 |
| 2017/09/19 | 5,950 | 6,000 | 5,870 | 5,990 | +100 | +1.7% | 101,600 |
| 2017/09/15 | 5,950 | 5,950 | 5,830 | 5,890 | -60 | -1% | 149,700 |
| 2017/09/14 | 5,910 | 6,000 | 5,900 | 5,950 | +140 | +2.4% | 195,000 |
| 2017/09/13 | 5,780 | 5,830 | 5,750 | 5,810 | +60 | +1% | 95,800 |
| 2017/09/12 | 5,640 | 5,790 | 5,630 | 5,750 | +120 | +2.1% | 167,700 |
| 2017/09/11 | 5,860 | 5,940 | 5,560 | 5,630 | -310 | -5.2% | 424,900 |
| 2017/09/08 | 5,910 | 5,960 | 5,870 | 5,940 | +80 | +1.4% | 157,000 |
| 2017/09/07 | 5,730 | 5,870 | 5,730 | 5,860 | +130 | +2.3% | 151,800 |
| 2017/09/06 | 5,650 | 5,760 | 5,620 | 5,730 | +110 | +2% | 113,200 |
| 2017/09/05 | 5,670 | 5,700 | 5,600 | 5,620 | -50 | -0.9% | 93,000 |
| 2017/09/04 | 5,740 | 5,740 | 5,610 | 5,670 | -80 | -1.4% | 115,400 |
| 2017/09/01 | 5,800 | 5,820 | 5,730 | 5,750 | -10 | -0.2% | 114,100 |
| 2017/08/31 | 5,840 | 5,840 | 5,720 | 5,760 | -70 | -1.2% | 256,900 |
| 2017/08/30 | 5,830 | 5,870 | 5,780 | 5,830 | +40 | +0.7% | 128,400 |
| 2017/08/29 | 5,760 | 5,830 | 5,750 | 5,790 | -20 | -0.3% | 172,600 |
1901～
1950
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
