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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 6,300 | 6,400 | 6,290 | 6,380 | +110 | +1.8% | 124,100 |
| 2017/06/14 | 6,250 | 6,320 | 6,240 | 6,270 | +20 | +0.3% | 122,300 |
| 2017/06/13 | 6,250 | 6,360 | 6,220 | 6,250 | +60 | +1% | 245,100 |
| 2017/06/12 | 6,210 | 6,220 | 6,120 | 6,190 | -80 | -1.3% | 251,400 |
| 2017/06/09 | 6,270 | 6,390 | 6,270 | 6,270 | +10 | +0.2% | 151,700 |
| 2017/06/08 | 6,320 | 6,370 | 6,260 | 6,260 | -40 | -0.6% | 143,600 |
| 2017/06/07 | 6,370 | 6,390 | 6,270 | 6,300 | -70 | -1.1% | 152,600 |
| 2017/06/06 | 6,350 | 6,400 | 6,330 | 6,370 | ±0 | ±0% | 122,800 |
| 2017/06/05 | 6,300 | 6,400 | 6,260 | 6,370 | +140 | +2.2% | 181,000 |
| 2017/06/02 | 6,170 | 6,280 | 6,150 | 6,230 | +60 | +1% | 153,500 |
| 2017/06/01 | 6,090 | 6,190 | 6,080 | 6,170 | +140 | +2.3% | 187,500 |
| 2017/05/31 | 5,950 | 6,060 | 5,950 | 6,030 | +30 | +0.5% | 141,800 |
| 2017/05/30 | 5,990 | 6,040 | 5,940 | 6,000 | +30 | +0.5% | 434,900 |
| 2017/05/29 | 5,880 | 5,990 | 5,850 | 5,970 | +70 | +1.2% | 107,100 |
| 2017/05/26 | 5,950 | 5,990 | 5,900 | 5,900 | -120 | -2% | 124,800 |
| 2017/05/25 | 6,020 | 6,050 | 5,990 | 6,020 | +50 | +0.8% | 133,600 |
| 2017/05/24 | 6,020 | 6,030 | 5,920 | 5,970 | -10 | -0.2% | 87,400 |
| 2017/05/23 | 5,920 | 6,020 | 5,890 | 5,980 | +100 | +1.7% | 158,200 |
| 2017/05/22 | 5,880 | 5,920 | 5,860 | 5,880 | -40 | -0.7% | 102,500 |
| 2017/05/19 | 5,900 | 5,930 | 5,830 | 5,920 | -20 | -0.3% | 121,100 |
| 2017/05/18 | 5,920 | 5,970 | 5,890 | 5,940 | -10 | -0.2% | 177,400 |
| 2017/05/17 | 5,870 | 5,950 | 5,870 | 5,950 | +20 | +0.3% | 97,900 |
| 2017/05/16 | 5,890 | 5,940 | 5,880 | 5,930 | +10 | +0.2% | 150,300 |
| 2017/05/15 | 5,970 | 5,970 | 5,850 | 5,920 | +10 | +0.2% | 154,800 |
| 2017/05/12 | 5,750 | 5,930 | 5,740 | 5,910 | +180 | +3.1% | 236,200 |
| 2017/05/11 | 5,660 | 5,760 | 5,660 | 5,730 | +70 | +1.2% | 186,700 |
| 2017/05/10 | 5,690 | 5,750 | 5,650 | 5,660 | -30 | -0.5% | 169,200 |
| 2017/05/09 | 5,630 | 5,740 | 5,630 | 5,690 | +10 | +0.2% | 134,200 |
| 2017/05/08 | 5,700 | 5,720 | 5,650 | 5,680 | +80 | +1.4% | 174,700 |
| 2017/05/02 | 5,510 | 5,620 | 5,510 | 5,600 | +50 | +0.9% | 139,400 |
| 2017/05/01 | 5,500 | 5,580 | 5,490 | 5,550 | -30 | -0.5% | 119,300 |
| 2017/04/28 | 5,610 | 5,630 | 5,540 | 5,580 | -30 | -0.5% | 140,700 |
| 2017/04/27 | 5,620 | 5,650 | 5,580 | 5,610 | +20 | +0.4% | 106,000 |
| 2017/04/26 | 5,640 | 5,640 | 5,560 | 5,590 | -50 | -0.9% | 129,500 |
| 2017/04/25 | 5,690 | 5,700 | 5,630 | 5,640 | -100 | -1.7% | 182,900 |
| 2017/04/24 | 5,780 | 5,800 | 5,680 | 5,740 | +40 | +0.7% | 160,300 |
| 2017/04/21 | 5,610 | 5,720 | 5,600 | 5,700 | +180 | +3.3% | 251,800 |
| 2017/04/20 | 5,580 | 5,580 | 5,490 | 5,520 | -50 | -0.9% | 134,900 |
| 2017/04/19 | 5,530 | 5,630 | 5,530 | 5,570 | -10 | -0.2% | 182,300 |
| 2017/04/18 | 5,590 | 5,610 | 5,510 | 5,580 | +90 | +1.6% | 269,600 |
| 2017/04/17 | 5,360 | 5,500 | 5,340 | 5,490 | +130 | +2.4% | 243,200 |
| 2017/04/14 | 5,430 | 5,440 | 5,330 | 5,360 | -100 | -1.8% | 205,700 |
| 2017/04/13 | 5,510 | 5,630 | 5,450 | 5,460 | -60 | -1.1% | 463,800 |
| 2017/04/12 | 5,440 | 5,590 | 5,360 | 5,520 | +555 | +11.2% | 863,400 |
| 2017/04/11 | 4,925 | 5,020 | 4,885 | 4,965 | +65 | +1.3% | 162,100 |
| 2017/04/10 | 4,880 | 4,940 | 4,855 | 4,900 | -20 | -0.4% | 153,500 |
| 2017/04/07 | 4,915 | 4,965 | 4,880 | 4,920 | +5 | +0.1% | 166,200 |
| 2017/04/06 | 5,020 | 5,020 | 4,910 | 4,915 | -115 | -2.3% | 104,700 |
| 2017/04/05 | 5,000 | 5,040 | 4,925 | 5,030 | +10 | +0.2% | 171,900 |
| 2017/04/04 | 5,070 | 5,080 | 5,010 | 5,020 | -60 | -1.2% | 179,100 |
2001～
2050
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
