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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 5,770 | 5,830 | 5,770 | 5,810 | +50 | +0.9% | 276,300 |
| 2017/08/25 | 5,750 | 5,780 | 5,720 | 5,760 | +20 | +0.3% | 94,400 |
| 2017/08/24 | 5,780 | 5,810 | 5,730 | 5,740 | +10 | +0.2% | 70,500 |
| 2017/08/23 | 5,800 | 5,800 | 5,670 | 5,730 | +20 | +0.4% | 109,300 |
| 2017/08/22 | 5,610 | 5,730 | 5,610 | 5,710 | +100 | +1.8% | 158,000 |
| 2017/08/21 | 5,610 | 5,670 | 5,590 | 5,610 | +10 | +0.2% | 106,500 |
| 2017/08/18 | 5,700 | 5,740 | 5,570 | 5,600 | -240 | -4.1% | 265,300 |
| 2017/08/17 | 5,940 | 5,940 | 5,820 | 5,840 | -120 | -2% | 113,000 |
| 2017/08/16 | 6,030 | 6,050 | 5,900 | 5,960 | -100 | -1.7% | 120,300 |
| 2017/08/15 | 5,990 | 6,070 | 5,970 | 6,060 | +110 | +1.8% | 149,700 |
| 2017/08/14 | 5,940 | 5,970 | 5,870 | 5,950 | -10 | -0.2% | 129,800 |
| 2017/08/10 | 5,890 | 5,970 | 5,850 | 5,960 | +80 | +1.4% | 109,000 |
| 2017/08/09 | 5,880 | 5,890 | 5,780 | 5,880 | -20 | -0.3% | 115,200 |
| 2017/08/08 | 5,890 | 5,920 | 5,830 | 5,900 | +30 | +0.5% | 108,900 |
| 2017/08/07 | 5,960 | 5,970 | 5,860 | 5,870 | -30 | -0.5% | 83,300 |
| 2017/08/04 | 5,880 | 5,940 | 5,860 | 5,900 | -10 | -0.2% | 93,700 |
| 2017/08/03 | 5,830 | 5,920 | 5,810 | 5,910 | +80 | +1.4% | 124,700 |
| 2017/08/02 | 5,920 | 5,930 | 5,810 | 5,830 | -30 | -0.5% | 76,900 |
| 2017/08/01 | 5,720 | 5,870 | 5,710 | 5,860 | +100 | +1.7% | 100,100 |
| 2017/07/31 | 5,740 | 5,790 | 5,700 | 5,760 | ±0 | ±0% | 107,400 |
| 2017/07/28 | 5,760 | 5,790 | 5,720 | 5,760 | ±0 | ±0% | 102,600 |
| 2017/07/27 | 5,770 | 5,840 | 5,750 | 5,760 | ±0 | ±0% | 125,600 |
| 2017/07/26 | 5,770 | 5,780 | 5,730 | 5,760 | -20 | -0.3% | 105,200 |
| 2017/07/25 | 5,760 | 5,780 | 5,710 | 5,780 | +20 | +0.3% | 125,100 |
| 2017/07/24 | 5,780 | 5,800 | 5,730 | 5,760 | -20 | -0.3% | 131,700 |
| 2017/07/21 | 5,730 | 5,790 | 5,680 | 5,780 | ±0 | ±0% | 327,000 |
| 2017/07/20 | 5,760 | 5,820 | 5,750 | 5,780 | ±0 | ±0% | 154,100 |
| 2017/07/19 | 5,700 | 5,790 | 5,690 | 5,780 | +80 | +1.4% | 165,900 |
| 2017/07/18 | 5,880 | 5,890 | 5,640 | 5,700 | -90 | -1.6% | 309,200 |
| 2017/07/14 | 5,880 | 5,880 | 5,700 | 5,790 | -120 | -2% | 425,000 |
| 2017/07/13 | 6,060 | 6,090 | 5,890 | 5,910 | -110 | -1.8% | 371,500 |
| 2017/07/12 | 6,040 | 6,130 | 5,990 | 6,020 | -100 | -1.6% | 285,300 |
| 2017/07/11 | 6,060 | 6,140 | 6,020 | 6,120 | -10 | -0.2% | 202,300 |
| 2017/07/10 | 6,190 | 6,200 | 6,120 | 6,130 | +30 | +0.5% | 136,500 |
| 2017/07/07 | 6,030 | 6,120 | 6,020 | 6,100 | -110 | -1.8% | 231,000 |
| 2017/07/06 | 6,160 | 6,240 | 6,160 | 6,210 | -20 | -0.3% | 131,000 |
| 2017/07/05 | 6,150 | 6,250 | 6,130 | 6,230 | +40 | +0.6% | 156,800 |
| 2017/07/04 | 6,280 | 6,280 | 6,130 | 6,190 | -90 | -1.4% | 243,400 |
| 2017/07/03 | 6,400 | 6,400 | 6,210 | 6,280 | -100 | -1.6% | 247,500 |
| 2017/06/30 | 6,440 | 6,440 | 6,310 | 6,380 | -100 | -1.5% | 202,800 |
| 2017/06/29 | 6,510 | 6,510 | 6,450 | 6,480 | -10 | -0.2% | 111,400 |
| 2017/06/28 | 6,550 | 6,580 | 6,490 | 6,490 | -110 | -1.7% | 102,100 |
| 2017/06/27 | 6,620 | 6,670 | 6,590 | 6,600 | +30 | +0.5% | 121,600 |
| 2017/06/26 | 6,530 | 6,590 | 6,500 | 6,570 | +20 | +0.3% | 76,200 |
| 2017/06/23 | 6,490 | 6,550 | 6,470 | 6,550 | +30 | +0.5% | 116,000 |
| 2017/06/22 | 6,500 | 6,540 | 6,470 | 6,520 | -40 | -0.6% | 79,600 |
| 2017/06/21 | 6,560 | 6,620 | 6,540 | 6,560 | -40 | -0.6% | 88,000 |
| 2017/06/20 | 6,580 | 6,630 | 6,550 | 6,600 | +80 | +1.2% | 146,400 |
| 2017/06/19 | 6,410 | 6,520 | 6,380 | 6,520 | +90 | +1.4% | 129,700 |
| 2017/06/16 | 6,380 | 6,440 | 6,360 | 6,430 | +50 | +0.8% | 150,600 |
1951～
2000
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
