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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 3,950 | 4,035 | 3,915 | 4,030 | +15 | +0.4% | 122,200 |
| 2016/07/05 | 3,990 | 4,035 | 3,990 | 4,015 | -10 | -0.2% | 79,500 |
| 2016/07/04 | 3,975 | 4,035 | 3,950 | 4,025 | +45 | +1.1% | 118,900 |
| 2016/07/01 | 4,005 | 4,025 | 3,975 | 3,980 | +5 | +0.1% | 102,600 |
| 2016/06/30 | 4,010 | 4,035 | 3,960 | 3,975 | -40 | -1% | 188,300 |
| 2016/06/29 | 4,075 | 4,095 | 3,990 | 4,015 | -50 | -1.2% | 153,900 |
| 2016/06/28 | 3,905 | 4,090 | 3,895 | 4,065 | +115 | +2.9% | 220,300 |
| 2016/06/27 | 3,830 | 3,970 | 3,830 | 3,950 | +170 | +4.5% | 175,400 |
| 2016/06/24 | 4,010 | 4,035 | 3,720 | 3,780 | -215 | -5.4% | 198,000 |
| 2016/06/23 | 3,995 | 4,025 | 3,980 | 3,995 | -35 | -0.9% | 83,400 |
| 2016/06/22 | 4,045 | 4,055 | 3,975 | 4,030 | -60 | -1.5% | 180,400 |
| 2016/06/21 | 4,010 | 4,105 | 3,975 | 4,090 | +10 | +0.2% | 146,300 |
| 2016/06/20 | 4,050 | 4,115 | 4,025 | 4,080 | +110 | +2.8% | 185,400 |
| 2016/06/17 | 4,040 | 4,095 | 3,955 | 3,970 | -70 | -1.7% | 230,500 |
| 2016/06/16 | 4,190 | 4,190 | 4,030 | 4,040 | -175 | -4.2% | 168,400 |
| 2016/06/15 | 4,170 | 4,255 | 4,165 | 4,215 | +65 | +1.6% | 212,300 |
| 2016/06/14 | 4,190 | 4,195 | 4,085 | 4,150 | -110 | -2.6% | 207,000 |
| 2016/06/13 | 4,245 | 4,290 | 4,220 | 4,260 | +25 | +0.6% | 254,400 |
| 2016/06/10 | 4,340 | 4,340 | 4,220 | 4,235 | +35 | +0.8% | 231,800 |
| 2016/06/09 | 4,230 | 4,285 | 4,190 | 4,200 | -35 | -0.8% | 106,500 |
| 2016/06/08 | 4,185 | 4,235 | 4,130 | 4,235 | +60 | +1.4% | 178,000 |
| 2016/06/07 | 4,165 | 4,175 | 4,120 | 4,175 | +10 | +0.2% | 181,400 |
| 2016/06/06 | 4,105 | 4,165 | 4,080 | 4,165 | +35 | +0.8% | 170,100 |
| 2016/06/03 | 4,080 | 4,150 | 4,040 | 4,130 | +40 | +1% | 245,900 |
| 2016/06/02 | 4,150 | 4,180 | 4,080 | 4,090 | -90 | -2.2% | 202,200 |
| 2016/06/01 | 4,245 | 4,265 | 4,160 | 4,180 | -85 | -2% | 237,300 |
| 2016/05/31 | 4,190 | 4,265 | 4,170 | 4,265 | +50 | +1.2% | 237,700 |
| 2016/05/30 | 4,250 | 4,290 | 4,180 | 4,215 | -55 | -1.3% | 180,700 |
| 2016/05/27 | 4,315 | 4,340 | 4,255 | 4,270 | -45 | -1% | 138,700 |
| 2016/05/26 | 4,330 | 4,365 | 4,295 | 4,315 | +10 | +0.2% | 146,700 |
| 2016/05/25 | 4,425 | 4,440 | 4,290 | 4,305 | -105 | -2.4% | 240,500 |
| 2016/05/24 | 4,335 | 4,445 | 4,320 | 4,410 | +75 | +1.7% | 279,400 |
| 2016/05/23 | 4,380 | 4,380 | 4,300 | 4,335 | -50 | -1.1% | 134,200 |
| 2016/05/20 | 4,275 | 4,385 | 4,275 | 4,385 | +110 | +2.6% | 219,400 |
| 2016/05/19 | 4,305 | 4,320 | 4,245 | 4,275 | -40 | -0.9% | 220,900 |
| 2016/05/18 | 4,340 | 4,380 | 4,275 | 4,315 | -40 | -0.9% | 154,300 |
| 2016/05/17 | 4,345 | 4,380 | 4,315 | 4,355 | +40 | +0.9% | 156,500 |
| 2016/05/16 | 4,390 | 4,420 | 4,300 | 4,315 | -65 | -1.5% | 170,600 |
| 2016/05/13 | 4,360 | 4,415 | 4,335 | 4,380 | +40 | +0.9% | 154,100 |
| 2016/05/12 | 4,275 | 4,370 | 4,275 | 4,340 | ±0 | ±0% | 185,300 |
| 2016/05/11 | 4,355 | 4,415 | 4,325 | 4,340 | +10 | +0.2% | 156,200 |
| 2016/05/10 | 4,205 | 4,330 | 4,205 | 4,330 | +95 | +2.2% | 168,300 |
| 2016/05/09 | 4,175 | 4,260 | 4,170 | 4,235 | +100 | +2.4% | 185,400 |
| 2016/05/06 | 4,130 | 4,180 | 4,075 | 4,135 | +10 | +0.2% | 182,700 |
| 2016/05/02 | 4,165 | 4,205 | 4,110 | 4,125 | -165 | -3.8% | 174,400 |
| 2016/04/28 | 4,350 | 4,440 | 4,280 | 4,290 | -5 | -0.1% | 186,400 |
| 2016/04/27 | 4,335 | 4,400 | 4,285 | 4,295 | -110 | -2.5% | 212,200 |
| 2016/04/26 | 4,425 | 4,460 | 4,360 | 4,405 | -20 | -0.5% | 103,400 |
| 2016/04/25 | 4,465 | 4,475 | 4,400 | 4,425 | +30 | +0.7% | 274,200 |
| 2016/04/22 | 4,500 | 4,520 | 4,325 | 4,395 | -150 | -3.3% | 378,300 |
2201～
2250
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 | 345,300円 | +12.6% | +18.3% | 2.61% | 13.33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 | 152,500円 | +2.3% | +2.3% | 2.89% | 24.23倍 | 0.97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 | 495,500円 | +15.2% | +0.7% | 0.50% | 23.59倍 | 2.16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 | 194,900円 | +1.2% | -13.7% | 2.26% | 12.90倍 | 0.78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 | 366,500円 | +7.8% | +0.9% | 1.53% | 23.71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
