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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 4,780 | 4,830 | 4,750 | 4,780 | ±0 | ±0% | 102,400 |
| 2015/11/26 | 4,745 | 4,810 | 4,740 | 4,780 | +65 | +1.4% | 120,100 |
| 2015/11/25 | 4,725 | 4,730 | 4,670 | 4,715 | -5 | -0.1% | 97,600 |
| 2015/11/24 | 4,700 | 4,735 | 4,665 | 4,720 | +20 | +0.4% | 127,300 |
| 2015/11/20 | 4,655 | 4,710 | 4,650 | 4,700 | +10 | +0.2% | 132,600 |
| 2015/11/19 | 4,665 | 4,740 | 4,625 | 4,690 | +75 | +1.6% | 147,000 |
| 2015/11/18 | 4,715 | 4,730 | 4,595 | 4,615 | -45 | -1% | 203,900 |
| 2015/11/17 | 4,725 | 4,725 | 4,625 | 4,660 | -30 | -0.6% | 188,100 |
| 2015/11/16 | 4,715 | 4,785 | 4,665 | 4,690 | -25 | -0.5% | 197,800 |
| 2015/11/13 | 4,750 | 4,775 | 4,700 | 4,715 | -50 | -1% | 166,900 |
| 2015/11/12 | 4,750 | 4,805 | 4,730 | 4,765 | +15 | +0.3% | 191,900 |
| 2015/11/11 | 4,660 | 4,765 | 4,610 | 4,750 | +150 | +3.3% | 292,500 |
| 2015/11/10 | 4,550 | 4,610 | 4,540 | 4,600 | -20 | -0.4% | 127,400 |
| 2015/11/09 | 4,595 | 4,645 | 4,585 | 4,620 | +65 | +1.4% | 194,300 |
| 2015/11/06 | 4,490 | 4,565 | 4,470 | 4,555 | +70 | +1.6% | 138,400 |
| 2015/11/05 | 4,475 | 4,495 | 4,415 | 4,485 | +15 | +0.3% | 145,500 |
| 2015/11/04 | 4,495 | 4,525 | 4,435 | 4,470 | +45 | +1% | 180,600 |
| 2015/11/02 | 4,455 | 4,515 | 4,395 | 4,425 | -95 | -2.1% | 143,100 |
| 2015/10/30 | 4,430 | 4,545 | 4,430 | 4,520 | +60 | +1.3% | 201,900 |
| 2015/10/29 | 4,515 | 4,515 | 4,430 | 4,460 | -45 | -1% | 533,200 |
| 2015/10/28 | 4,470 | 4,535 | 4,465 | 4,505 | +40 | +0.9% | 280,000 |
| 2015/10/27 | 4,405 | 4,515 | 4,365 | 4,465 | +105 | +2.4% | 257,900 |
| 2015/10/26 | 4,410 | 4,415 | 4,295 | 4,360 | -15 | -0.3% | 314,900 |
| 2015/10/23 | 4,510 | 4,530 | 4,365 | 4,375 | -65 | -1.5% | 251,300 |
| 2015/10/22 | 4,485 | 4,485 | 4,370 | 4,440 | -75 | -1.7% | 279,000 |
| 2015/10/21 | 4,500 | 4,535 | 4,435 | 4,515 | +25 | +0.6% | 145,700 |
| 2015/10/20 | 4,580 | 4,605 | 4,465 | 4,490 | -30 | -0.7% | 140,600 |
| 2015/10/19 | 4,515 | 4,585 | 4,470 | 4,520 | -15 | -0.3% | 161,400 |
| 2015/10/16 | 4,650 | 4,650 | 4,500 | 4,535 | -90 | -1.9% | 205,400 |
| 2015/10/15 | 4,620 | 4,690 | 4,545 | 4,625 | +10 | +0.2% | 229,100 |
| 2015/10/14 | 4,540 | 4,655 | 4,510 | 4,615 | +30 | +0.7% | 289,200 |
| 2015/10/13 | 4,695 | 4,700 | 4,555 | 4,585 | -175 | -3.7% | 360,700 |
| 2015/10/09 | 4,750 | 4,795 | 4,665 | 4,760 | +70 | +1.5% | 276,900 |
| 2015/10/08 | 4,900 | 4,945 | 4,675 | 4,690 | -260 | -5.3% | 254,700 |
| 2015/10/07 | 4,995 | 5,000 | 4,860 | 4,950 | +10 | +0.2% | 147,200 |
| 2015/10/06 | 4,980 | 5,020 | 4,930 | 4,940 | +15 | +0.3% | 123,400 |
| 2015/10/05 | 5,000 | 5,030 | 4,910 | 4,925 | -5 | -0.1% | 147,200 |
| 2015/10/02 | 4,910 | 5,040 | 4,885 | 4,930 | -25 | -0.5% | 148,200 |
| 2015/10/01 | 4,855 | 5,010 | 4,815 | 4,955 | +120 | +2.5% | 156,400 |
| 2015/09/30 | 4,700 | 4,870 | 4,665 | 4,835 | +220 | +4.8% | 203,700 |
| 2015/09/29 | 4,810 | 4,810 | 4,590 | 4,615 | -295 | -6% | 287,800 |
| 2015/09/28 | 4,690 | 4,925 | 4,635 | 4,910 | +275 | +5.9% | 190,600 |
| 2015/09/25 | 4,625 | 4,770 | 4,590 | 4,635 | +15 | +0.3% | 312,000 |
| 2015/09/24 | 4,655 | 4,720 | 4,585 | 4,620 | -45 | -1% | 213,300 |
| 2015/09/18 | 4,735 | 4,740 | 4,590 | 4,665 | -100 | -2.1% | 283,100 |
| 2015/09/17 | 4,820 | 4,825 | 4,725 | 4,765 | -10 | -0.2% | 161,900 |
| 2015/09/16 | 4,895 | 4,910 | 4,700 | 4,775 | -85 | -1.7% | 108,200 |
| 2015/09/15 | 4,820 | 4,965 | 4,820 | 4,860 | +50 | +1% | 110,300 |
| 2015/09/14 | 4,750 | 4,890 | 4,745 | 4,810 | +20 | +0.4% | 121,800 |
| 2015/09/11 | 4,635 | 4,850 | 4,635 | 4,790 | +85 | +1.8% | 236,500 |
2351～
2400
件表示中 / 3739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 | 320,100円 | +12.6% | +18.3% | 2.81% | 12.36倍 | 0.79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 |
| エディオン | 209,700円 | +2.9% | +6.8% | 2.24% | 15.00倍 | 0.98倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 王将フード | 362,000円 | +7.8% | +0.9% | 1.55% | 23.42倍 | 2.55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 |
| セリア | 293,900円 | +2.8% | -9.4% | 2.38% | 21.68倍 | 2.05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 |
| クリエイトＳＤＨ | 321,500円 | +8.4% | +7.3% | 2.12% | 14.42倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
