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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 4,165 | 4,300 | 4,165 | 4,280 | +140 | +3.4% | 146,900 |
| 2016/08/19 | 4,210 | 4,210 | 4,095 | 4,140 | -35 | -0.8% | 164,200 |
| 2016/08/18 | 4,230 | 4,270 | 4,160 | 4,175 | -75 | -1.8% | 101,500 |
| 2016/08/17 | 4,240 | 4,255 | 4,210 | 4,250 | -15 | -0.4% | 95,600 |
| 2016/08/16 | 4,355 | 4,380 | 4,240 | 4,265 | -95 | -2.2% | 127,400 |
| 2016/08/15 | 4,405 | 4,465 | 4,350 | 4,360 | -30 | -0.7% | 125,300 |
| 2016/08/12 | 4,345 | 4,395 | 4,270 | 4,390 | +50 | +1.2% | 195,500 |
| 2016/08/10 | 4,350 | 4,415 | 4,335 | 4,340 | -55 | -1.3% | 115,200 |
| 2016/08/09 | 4,300 | 4,405 | 4,260 | 4,395 | +80 | +1.9% | 132,100 |
| 2016/08/08 | 4,350 | 4,355 | 4,265 | 4,315 | +115 | +2.7% | 134,200 |
| 2016/08/05 | 4,260 | 4,300 | 4,135 | 4,200 | -70 | -1.6% | 148,600 |
| 2016/08/04 | 4,335 | 4,375 | 4,215 | 4,270 | -10 | -0.2% | 209,000 |
| 2016/08/03 | 4,260 | 4,330 | 4,235 | 4,280 | -90 | -2.1% | 143,700 |
| 2016/08/02 | 4,380 | 4,435 | 4,355 | 4,370 | -50 | -1.1% | 124,600 |
| 2016/08/01 | 4,405 | 4,450 | 4,380 | 4,420 | -55 | -1.2% | 189,000 |
| 2016/07/29 | 4,395 | 4,475 | 4,380 | 4,475 | +50 | +1.1% | 302,900 |
| 2016/07/28 | 4,490 | 4,505 | 4,380 | 4,425 | -115 | -2.5% | 292,600 |
| 2016/07/27 | 4,575 | 4,635 | 4,505 | 4,540 | -45 | -1% | 236,900 |
| 2016/07/26 | 4,600 | 4,660 | 4,565 | 4,585 | -30 | -0.7% | 342,100 |
| 2016/07/25 | 4,510 | 4,660 | 4,505 | 4,615 | +175 | +3.9% | 384,600 |
| 2016/07/22 | 4,400 | 4,500 | 4,395 | 4,440 | -25 | -0.6% | 222,600 |
| 2016/07/21 | 4,465 | 4,545 | 4,405 | 4,465 | +10 | +0.2% | 315,100 |
| 2016/07/20 | 4,365 | 4,520 | 4,365 | 4,455 | +70 | +1.6% | 279,300 |
| 2016/07/19 | 4,275 | 4,410 | 4,255 | 4,385 | +215 | +5.2% | 302,800 |
| 2016/07/15 | 4,215 | 4,300 | 4,170 | 4,170 | +25 | +0.6% | 236,300 |
| 2016/07/14 | 4,135 | 4,165 | 4,080 | 4,145 | +125 | +3.1% | 222,800 |
| 2016/07/13 | 4,170 | 4,190 | 4,015 | 4,020 | -130 | -3.1% | 230,500 |
| 2016/07/12 | 3,940 | 4,280 | 3,940 | 4,150 | +245 | +6.3% | 682,500 |
| 2016/07/11 | 3,805 | 3,925 | 3,795 | 3,905 | +95 | +2.5% | 171,200 |
| 2016/07/08 | 3,945 | 3,950 | 3,810 | 3,810 | -150 | -3.8% | 134,500 |
| 2016/07/07 | 4,030 | 4,035 | 3,945 | 3,960 | -70 | -1.7% | 128,200 |
| 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 |
2201～
2250
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
