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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 5,020 | 5,140 | 5,000 | 5,010 | +30 | +0.6% | 167,200 |
| 2016/12/01 | 5,050 | 5,050 | 4,960 | 4,980 | -30 | -0.6% | 143,800 |
| 2016/11/30 | 5,000 | 5,030 | 4,980 | 5,010 | +35 | +0.7% | 92,000 |
| 2016/11/29 | 5,000 | 5,030 | 4,960 | 4,975 | -35 | -0.7% | 51,200 |
| 2016/11/28 | 4,955 | 5,020 | 4,925 | 5,010 | +10 | +0.2% | 110,300 |
| 2016/11/25 | 5,020 | 5,050 | 4,975 | 5,000 | ±0 | ±0% | 117,400 |
| 2016/11/24 | 5,000 | 5,030 | 4,955 | 5,000 | +100 | +2% | 109,700 |
| 2016/11/22 | 4,855 | 4,905 | 4,815 | 4,900 | +45 | +0.9% | 108,500 |
| 2016/11/21 | 4,765 | 4,860 | 4,765 | 4,855 | +145 | +3.1% | 162,600 |
| 2016/11/18 | 4,680 | 4,720 | 4,635 | 4,710 | +15 | +0.3% | 167,900 |
| 2016/11/17 | 4,740 | 4,780 | 4,665 | 4,695 | -50 | -1.1% | 116,500 |
| 2016/11/16 | 4,740 | 4,760 | 4,695 | 4,745 | +35 | +0.7% | 78,000 |
| 2016/11/15 | 4,680 | 4,725 | 4,635 | 4,710 | -10 | -0.2% | 164,200 |
| 2016/11/14 | 4,745 | 4,760 | 4,700 | 4,720 | +65 | +1.4% | 126,900 |
| 2016/11/11 | 4,885 | 4,885 | 4,620 | 4,655 | -205 | -4.2% | 243,500 |
| 2016/11/10 | 4,880 | 4,880 | 4,740 | 4,860 | +230 | +5% | 153,400 |
| 2016/11/09 | 4,815 | 4,840 | 4,560 | 4,630 | -115 | -2.4% | 145,900 |
| 2016/11/08 | 4,840 | 4,840 | 4,705 | 4,745 | -65 | -1.4% | 136,800 |
| 2016/11/07 | 4,845 | 4,870 | 4,780 | 4,810 | +25 | +0.5% | 141,600 |
| 2016/11/04 | 4,780 | 4,810 | 4,725 | 4,785 | -65 | -1.3% | 183,000 |
| 2016/11/02 | 4,855 | 4,875 | 4,815 | 4,850 | -45 | -0.9% | 130,300 |
| 2016/11/01 | 4,835 | 4,900 | 4,810 | 4,895 | +35 | +0.7% | 121,800 |
| 2016/10/31 | 4,900 | 4,920 | 4,835 | 4,860 | -45 | -0.9% | 128,400 |
| 2016/10/28 | 4,930 | 4,950 | 4,870 | 4,905 | +10 | +0.2% | 152,400 |
| 2016/10/27 | 4,895 | 4,940 | 4,875 | 4,895 | ±0 | ±0% | 114,800 |
| 2016/10/26 | 4,855 | 4,920 | 4,800 | 4,895 | +50 | +1% | 146,600 |
| 2016/10/25 | 4,800 | 4,875 | 4,790 | 4,845 | +45 | +0.9% | 163,100 |
| 2016/10/24 | 4,750 | 4,820 | 4,730 | 4,800 | +10 | +0.2% | 179,800 |
| 2016/10/21 | 4,795 | 4,820 | 4,775 | 4,790 | -5 | -0.1% | 135,200 |
| 2016/10/20 | 4,745 | 4,825 | 4,710 | 4,795 | -20 | -0.4% | 206,300 |
| 2016/10/19 | 4,760 | 4,865 | 4,740 | 4,815 | +155 | +3.3% | 335,900 |
| 2016/10/18 | 4,570 | 4,715 | 4,560 | 4,660 | +70 | +1.5% | 199,500 |
| 2016/10/17 | 4,465 | 4,635 | 4,445 | 4,590 | +120 | +2.7% | 305,700 |
| 2016/10/14 | 4,440 | 4,505 | 4,440 | 4,470 | -5 | -0.1% | 163,300 |
| 2016/10/13 | 4,525 | 4,530 | 4,440 | 4,475 | +20 | +0.4% | 333,400 |
| 2016/10/12 | 4,600 | 4,650 | 4,450 | 4,455 | +165 | +3.8% | 579,600 |
| 2016/10/11 | 4,245 | 4,330 | 4,175 | 4,290 | -25 | -0.6% | 294,900 |
| 2016/10/07 | 4,390 | 4,390 | 4,295 | 4,315 | -80 | -1.8% | 133,200 |
| 2016/10/06 | 4,395 | 4,420 | 4,360 | 4,395 | -40 | -0.9% | 175,500 |
| 2016/10/05 | 4,450 | 4,480 | 4,420 | 4,435 | -15 | -0.3% | 141,300 |
| 2016/10/04 | 4,430 | 4,505 | 4,410 | 4,450 | -40 | -0.9% | 125,000 |
| 2016/10/03 | 4,410 | 4,515 | 4,355 | 4,490 | +155 | +3.6% | 184,800 |
| 2016/09/30 | 4,380 | 4,410 | 4,330 | 4,335 | -115 | -2.6% | 280,800 |
| 2016/09/29 | 4,455 | 4,485 | 4,410 | 4,450 | -15 | -0.3% | 98,300 |
| 2016/09/28 | 4,470 | 4,535 | 4,445 | 4,465 | -60 | -1.3% | 177,500 |
| 2016/09/27 | 4,410 | 4,525 | 4,385 | 4,525 | +100 | +2.3% | 131,200 |
| 2016/09/26 | 4,430 | 4,470 | 4,415 | 4,425 | -5 | -0.1% | 105,500 |
| 2016/09/23 | 4,395 | 4,440 | 4,350 | 4,430 | +35 | +0.8% | 106,000 |
| 2016/09/21 | 4,210 | 4,400 | 4,210 | 4,395 | +135 | +3.2% | 171,500 |
| 2016/09/20 | 4,345 | 4,355 | 4,235 | 4,260 | -120 | -2.7% | 250,000 |
2101～
2150
件表示中 / 3737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 | 337,600円 | +12.6% | +18.3% | 2.67% | 13.03倍 | 0.83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 | 153,500円 | +2.3% | +2.3% | 2.87% | 24.39倍 | 0.98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 |
| サイゼリヤ | 498,500円 | +15.2% | +0.7% | 0.50% | 23.73倍 | 2.17倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 196,400円 | +1.2% | -13.7% | 2.24% | 13.00倍 | 0.79倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| 王将フード | 367,000円 | +7.8% | +0.9% | 1.53% | 23.74倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
