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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 3,099 | 3,146 | 3,099 | 3,130 | +71 | +2.3% | 129,200 |
| 2024/06/21 | 3,088 | 3,103 | 3,058 | 3,059 | -31 | -1% | 164,800 |
| 2024/06/20 | 3,140 | 3,150 | 3,070 | 3,090 | -69 | -2.2% | 181,500 |
| 2024/06/19 | 3,115 | 3,168 | 3,113 | 3,159 | +33 | +1.1% | 67,100 |
| 2024/06/18 | 3,145 | 3,151 | 3,115 | 3,126 | -7 | -0.2% | 98,000 |
| 2024/06/17 | 3,178 | 3,191 | 3,110 | 3,133 | -29 | -0.9% | 160,200 |
| 2024/06/14 | 3,151 | 3,200 | 3,115 | 3,162 | -19 | -0.6% | 226,900 |
| 2024/06/13 | 3,272 | 3,289 | 3,181 | 3,181 | -91 | -2.8% | 155,300 |
| 2024/06/12 | 3,290 | 3,305 | 3,263 | 3,272 | -21 | -0.6% | 85,000 |
| 2024/06/11 | 3,287 | 3,318 | 3,264 | 3,293 | -24 | -0.7% | 94,500 |
| 2024/06/10 | 3,285 | 3,317 | 3,282 | 3,317 | +29 | +0.9% | 71,600 |
| 2024/06/07 | 3,252 | 3,289 | 3,241 | 3,288 | +34 | +1% | 122,200 |
| 2024/06/06 | 3,310 | 3,322 | 3,247 | 3,254 | -59 | -1.8% | 194,500 |
| 2024/06/05 | 3,307 | 3,323 | 3,287 | 3,313 | -35 | -1% | 195,600 |
| 2024/06/04 | 3,340 | 3,351 | 3,317 | 3,348 | -9 | -0.3% | 112,200 |
| 2024/06/03 | 3,379 | 3,395 | 3,356 | 3,357 | -15 | -0.4% | 55,900 |
| 2024/05/31 | 3,333 | 3,375 | 3,329 | 3,372 | +58 | +1.8% | 96,500 |
| 2024/05/30 | 3,288 | 3,320 | 3,262 | 3,314 | -4 | -0.1% | 72,600 |
| 2024/05/29 | 3,325 | 3,355 | 3,312 | 3,318 | -10 | -0.3% | 74,100 |
| 2024/05/28 | 3,357 | 3,367 | 3,312 | 3,328 | -47 | -1.4% | 102,000 |
| 2024/05/27 | 3,345 | 3,377 | 3,341 | 3,375 | +30 | +0.9% | 56,500 |
| 2024/05/24 | 3,303 | 3,351 | 3,286 | 3,345 | +9 | +0.3% | 67,400 |
| 2024/05/23 | 3,340 | 3,344 | 3,301 | 3,336 | -20 | -0.6% | 60,900 |
| 2024/05/22 | 3,361 | 3,385 | 3,352 | 3,356 | -28 | -0.8% | 63,100 |
| 2024/05/21 | 3,390 | 3,421 | 3,376 | 3,384 | -8 | -0.2% | 87,300 |
| 2024/05/20 | 3,375 | 3,428 | 3,374 | 3,392 | +21 | +0.6% | 67,300 |
| 2024/05/17 | 3,359 | 3,384 | 3,340 | 3,371 | +12 | +0.4% | 65,200 |
| 2024/05/16 | 3,415 | 3,420 | 3,346 | 3,359 | -69 | -2% | 101,900 |
| 2024/05/15 | 3,480 | 3,499 | 3,417 | 3,428 | -29 | -0.8% | 101,500 |
| 2024/05/14 | 3,477 | 3,484 | 3,451 | 3,457 | -17 | -0.5% | 72,500 |
| 2024/05/13 | 3,530 | 3,530 | 3,469 | 3,474 | -79 | -2.2% | 127,700 |
| 2024/05/10 | 3,609 | 3,609 | 3,549 | 3,553 | -20 | -0.6% | 69,000 |
| 2024/05/09 | 3,548 | 3,609 | 3,534 | 3,573 | +37 | +1% | 81,100 |
| 2024/05/08 | 3,552 | 3,555 | 3,531 | 3,536 | -19 | -0.5% | 73,800 |
| 2024/05/07 | 3,565 | 3,565 | 3,525 | 3,555 | -4 | -0.1% | 61,700 |
| 2024/05/02 | 3,617 | 3,627 | 3,551 | 3,559 | -42 | -1.2% | 60,400 |
| 2024/05/01 | 3,623 | 3,638 | 3,597 | 3,601 | -63 | -1.7% | 103,300 |
| 2024/04/30 | 3,635 | 3,674 | 3,609 | 3,664 | +35 | +1% | 65,300 |
| 2024/04/26 | 3,630 | 3,647 | 3,578 | 3,629 | -10 | -0.3% | 110,400 |
| 2024/04/25 | 3,666 | 3,669 | 3,636 | 3,639 | -16 | -0.4% | 85,500 |
| 2024/04/24 | 3,640 | 3,672 | 3,637 | 3,655 | +15 | +0.4% | 78,400 |
| 2024/04/23 | 3,663 | 3,665 | 3,622 | 3,640 | -23 | -0.6% | 76,200 |
| 2024/04/22 | 3,653 | 3,670 | 3,635 | 3,663 | +78 | +2.2% | 76,300 |
| 2024/04/19 | 3,657 | 3,657 | 3,557 | 3,585 | -81 | -2.2% | 120,800 |
| 2024/04/18 | 3,648 | 3,695 | 3,648 | 3,666 | +42 | +1.2% | 72,400 |
| 2024/04/17 | 3,679 | 3,689 | 3,622 | 3,624 | -63 | -1.7% | 110,800 |
| 2024/04/16 | 3,700 | 3,740 | 3,675 | 3,687 | -39 | -1% | 83,500 |
| 2024/04/15 | 3,763 | 3,763 | 3,706 | 3,726 | -51 | -1.4% | 69,600 |
| 2024/04/12 | 3,792 | 3,806 | 3,771 | 3,777 | -15 | -0.4% | 105,400 |
| 2024/04/11 | 3,757 | 3,795 | 3,735 | 3,792 | +26 | +0.7% | 126,400 |
201～
250
件表示中 / 3683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 | 317,900円 | +12.6% | +18.3% | 2.83% | 12.27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 |
| Ｈ２Ｏリテイル | 195,500円 | +3.7% | +14.8% | 2.05% | 7.85倍 | 0.82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 | 326,500円 | +8.4% | +8.4% | 1.53% | 23.15倍 | 2.60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 |
| ケーズＨＤ | 130,000円 | +2.3% | +4.6% | 3.38% | 17.46倍 | 0.80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 |
| セリア | 291,600円 | +5.0% | +2.2% | 2.40% | 21.30倍 | 2.10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
