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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 4,775 | 4,850 | 4,760 | 4,835 | +45 | +0.9% | 126,000 |
| 2016/03/24 | 4,810 | 4,865 | 4,790 | 4,790 | -20 | -0.4% | 116,300 |
| 2016/03/23 | 4,805 | 4,865 | 4,795 | 4,810 | -40 | -0.8% | 137,000 |
| 2016/03/22 | 4,860 | 4,900 | 4,810 | 4,850 | +60 | +1.3% | 197,300 |
| 2016/03/18 | 4,780 | 4,815 | 4,660 | 4,790 | -5 | -0.1% | 206,000 |
| 2016/03/17 | 4,810 | 4,840 | 4,750 | 4,795 | -10 | -0.2% | 130,900 |
| 2016/03/16 | 4,745 | 4,855 | 4,745 | 4,805 | -20 | -0.4% | 102,100 |
| 2016/03/15 | 4,785 | 4,875 | 4,735 | 4,825 | +40 | +0.8% | 165,900 |
| 2016/03/14 | 4,715 | 4,795 | 4,690 | 4,785 | +145 | +3.1% | 191,300 |
| 2016/03/11 | 4,620 | 4,665 | 4,545 | 4,640 | -25 | -0.5% | 224,900 |
| 2016/03/10 | 4,570 | 4,680 | 4,570 | 4,665 | +110 | +2.4% | 102,200 |
| 2016/03/09 | 4,550 | 4,615 | 4,520 | 4,555 | -25 | -0.5% | 197,000 |
| 2016/03/08 | 4,500 | 4,605 | 4,480 | 4,580 | +80 | +1.8% | 212,100 |
| 2016/03/07 | 4,585 | 4,585 | 4,475 | 4,500 | -85 | -1.9% | 124,700 |
| 2016/03/04 | 4,515 | 4,615 | 4,465 | 4,585 | +95 | +2.1% | 253,200 |
| 2016/03/03 | 4,395 | 4,540 | 4,375 | 4,490 | +95 | +2.2% | 181,300 |
| 2016/03/02 | 4,340 | 4,455 | 4,315 | 4,395 | +125 | +2.9% | 138,800 |
| 2016/03/01 | 4,315 | 4,325 | 4,215 | 4,270 | +20 | +0.5% | 119,700 |
| 2016/02/29 | 4,395 | 4,395 | 4,240 | 4,250 | -75 | -1.7% | 137,200 |
| 2016/02/26 | 4,305 | 4,385 | 4,285 | 4,325 | +55 | +1.3% | 129,600 |
| 2016/02/25 | 4,325 | 4,355 | 4,230 | 4,270 | -55 | -1.3% | 195,900 |
| 2016/02/24 | 4,295 | 4,420 | 4,285 | 4,325 | +55 | +1.3% | 285,600 |
| 2016/02/23 | 4,325 | 4,345 | 4,220 | 4,270 | -55 | -1.3% | 175,100 |
| 2016/02/22 | 4,215 | 4,385 | 4,200 | 4,325 | +40 | +0.9% | 125,000 |
| 2016/02/19 | 4,270 | 4,295 | 4,195 | 4,285 | -35 | -0.8% | 111,300 |
| 2016/02/18 | 4,340 | 4,370 | 4,290 | 4,320 | +55 | +1.3% | 135,600 |
| 2016/02/17 | 4,295 | 4,350 | 4,190 | 4,265 | -50 | -1.2% | 186,100 |
| 2016/02/16 | 4,315 | 4,415 | 4,255 | 4,315 | ±0 | ±0% | 146,100 |
| 2016/02/15 | 4,285 | 4,355 | 4,185 | 4,315 | +225 | +5.5% | 188,000 |
| 2016/02/12 | 4,150 | 4,235 | 4,045 | 4,090 | -135 | -3.2% | 382,600 |
| 2016/02/10 | 4,385 | 4,420 | 4,135 | 4,225 | -180 | -4.1% | 218,500 |
| 2016/02/09 | 4,395 | 4,475 | 4,395 | 4,405 | -200 | -4.3% | 238,800 |
| 2016/02/08 | 4,380 | 4,655 | 4,350 | 4,605 | +155 | +3.5% | 261,100 |
| 2016/02/05 | 4,430 | 4,480 | 4,355 | 4,450 | -50 | -1.1% | 273,000 |
| 2016/02/04 | 4,605 | 4,615 | 4,475 | 4,500 | -175 | -3.7% | 184,000 |
| 2016/02/03 | 4,775 | 4,810 | 4,640 | 4,675 | -130 | -2.7% | 280,500 |
| 2016/02/02 | 4,730 | 4,850 | 4,720 | 4,805 | +5 | +0.1% | 279,700 |
| 2016/02/01 | 4,690 | 4,805 | 4,685 | 4,800 | +155 | +3.3% | 130,500 |
| 2016/01/29 | 4,570 | 4,655 | 4,480 | 4,645 | +15 | +0.3% | 302,200 |
| 2016/01/28 | 4,420 | 4,675 | 4,420 | 4,630 | +230 | +5.2% | 415,000 |
| 2016/01/27 | 4,345 | 4,445 | 4,345 | 4,400 | +150 | +3.5% | 318,700 |
| 2016/01/26 | 4,285 | 4,350 | 4,245 | 4,250 | -85 | -2% | 193,500 |
| 2016/01/25 | 4,245 | 4,340 | 4,200 | 4,335 | +195 | +4.7% | 309,000 |
| 2016/01/22 | 4,000 | 4,165 | 3,960 | 4,140 | +275 | +7.1% | 250,300 |
| 2016/01/21 | 4,000 | 4,090 | 3,860 | 3,865 | -120 | -3% | 297,500 |
| 2016/01/20 | 4,045 | 4,055 | 3,980 | 3,985 | -80 | -2% | 211,500 |
| 2016/01/19 | 4,015 | 4,105 | 4,015 | 4,065 | +40 | +1% | 208,900 |
| 2016/01/18 | 4,015 | 4,050 | 3,980 | 4,025 | -95 | -2.3% | 144,100 |
| 2016/01/15 | 4,150 | 4,235 | 4,085 | 4,120 | +30 | +0.7% | 152,800 |
| 2016/01/14 | 4,150 | 4,150 | 4,025 | 4,090 | -130 | -3.1% | 151,500 |
2301～
2350
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
