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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 5,060 | 5,100 | 4,995 | 5,080 | +85 | +1.7% | 108,400 |
| 2017/03/31 | 5,060 | 5,090 | 4,995 | 4,995 | -25 | -0.5% | 124,800 |
| 2017/03/30 | 5,150 | 5,150 | 5,000 | 5,020 | -150 | -2.9% | 101,800 |
| 2017/03/29 | 5,200 | 5,230 | 5,150 | 5,170 | +30 | +0.6% | 79,200 |
| 2017/03/28 | 5,110 | 5,140 | 5,050 | 5,140 | +90 | +1.8% | 93,500 |
| 2017/03/27 | 5,060 | 5,100 | 5,020 | 5,050 | -70 | -1.4% | 60,800 |
| 2017/03/24 | 5,050 | 5,130 | 5,040 | 5,120 | +70 | +1.4% | 65,600 |
| 2017/03/23 | 5,050 | 5,080 | 4,970 | 5,050 | -20 | -0.4% | 99,800 |
| 2017/03/22 | 5,090 | 5,130 | 5,060 | 5,070 | -90 | -1.7% | 78,300 |
| 2017/03/21 | 5,090 | 5,190 | 5,090 | 5,160 | +80 | +1.6% | 92,500 |
| 2017/03/17 | 5,100 | 5,120 | 5,060 | 5,080 | -40 | -0.8% | 114,100 |
| 2017/03/16 | 5,070 | 5,120 | 5,040 | 5,120 | ±0 | ±0% | 69,100 |
| 2017/03/15 | 5,110 | 5,130 | 5,070 | 5,120 | -20 | -0.4% | 83,300 |
| 2017/03/14 | 5,100 | 5,150 | 5,090 | 5,140 | +10 | +0.2% | 87,100 |
| 2017/03/13 | 5,110 | 5,130 | 5,090 | 5,130 | ±0 | ±0% | 70,500 |
| 2017/03/10 | 5,090 | 5,130 | 5,070 | 5,130 | +70 | +1.4% | 145,600 |
| 2017/03/09 | 5,110 | 5,110 | 5,040 | 5,060 | -10 | -0.2% | 76,800 |
| 2017/03/08 | 5,090 | 5,100 | 5,030 | 5,070 | +30 | +0.6% | 119,600 |
| 2017/03/07 | 5,050 | 5,080 | 5,040 | 5,040 | -20 | -0.4% | 91,500 |
| 2017/03/06 | 5,030 | 5,060 | 5,020 | 5,060 | ±0 | ±0% | 71,100 |
| 2017/03/03 | 5,050 | 5,100 | 5,010 | 5,060 | -30 | -0.6% | 133,900 |
| 2017/03/02 | 5,100 | 5,120 | 5,060 | 5,090 | +30 | +0.6% | 190,500 |
| 2017/03/01 | 5,050 | 5,070 | 4,990 | 5,060 | +40 | +0.8% | 133,300 |
| 2017/02/28 | 5,060 | 5,080 | 5,010 | 5,020 | ±0 | ±0% | 178,000 |
| 2017/02/27 | 5,000 | 5,030 | 4,990 | 5,020 | -10 | -0.2% | 99,500 |
| 2017/02/24 | 5,010 | 5,040 | 4,980 | 5,030 | -50 | -1% | 131,900 |
| 2017/02/23 | 5,040 | 5,100 | 4,995 | 5,080 | +95 | +1.9% | 246,700 |
| 2017/02/22 | 4,950 | 5,000 | 4,940 | 4,985 | +55 | +1.1% | 126,500 |
| 2017/02/21 | 4,910 | 4,950 | 4,900 | 4,930 | +25 | +0.5% | 58,100 |
| 2017/02/20 | 4,870 | 4,950 | 4,865 | 4,905 | +25 | +0.5% | 98,200 |
| 2017/02/17 | 4,880 | 4,905 | 4,855 | 4,880 | -30 | -0.6% | 92,600 |
| 2017/02/16 | 4,880 | 4,915 | 4,870 | 4,910 | +60 | +1.2% | 142,200 |
| 2017/02/15 | 4,825 | 4,870 | 4,825 | 4,850 | +65 | +1.4% | 104,800 |
| 2017/02/14 | 4,840 | 4,855 | 4,775 | 4,785 | -50 | -1% | 113,600 |
| 2017/02/13 | 4,850 | 4,860 | 4,805 | 4,835 | +35 | +0.7% | 127,400 |
| 2017/02/10 | 4,800 | 4,810 | 4,760 | 4,800 | +80 | +1.7% | 63,700 |
| 2017/02/09 | 4,705 | 4,740 | 4,700 | 4,720 | -10 | -0.2% | 76,100 |
| 2017/02/08 | 4,710 | 4,760 | 4,675 | 4,730 | +10 | +0.2% | 120,400 |
| 2017/02/07 | 4,760 | 4,770 | 4,710 | 4,720 | -80 | -1.7% | 256,900 |
| 2017/02/06 | 4,875 | 4,880 | 4,780 | 4,800 | +10 | +0.2% | 122,600 |
| 2017/02/03 | 4,755 | 4,815 | 4,755 | 4,790 | -10 | -0.2% | 125,700 |
| 2017/02/02 | 4,860 | 4,870 | 4,780 | 4,800 | -55 | -1.1% | 148,700 |
| 2017/02/01 | 4,780 | 4,870 | 4,775 | 4,855 | +65 | +1.4% | 210,300 |
| 2017/01/31 | 4,780 | 4,815 | 4,755 | 4,790 | ±0 | ±0% | 161,500 |
| 2017/01/30 | 4,820 | 4,840 | 4,765 | 4,790 | +5 | +0.1% | 180,200 |
| 2017/01/27 | 4,810 | 4,810 | 4,765 | 4,785 | +5 | +0.1% | 150,100 |
| 2017/01/26 | 4,750 | 4,785 | 4,725 | 4,780 | +55 | +1.2% | 131,900 |
| 2017/01/25 | 4,790 | 4,790 | 4,705 | 4,725 | +25 | +0.5% | 103,600 |
| 2017/01/24 | 4,690 | 4,725 | 4,685 | 4,700 | +5 | +0.1% | 140,000 |
| 2017/01/23 | 4,690 | 4,725 | 4,655 | 4,695 | -45 | -0.9% | 206,400 |
2051～
2100
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
