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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 5,670 | 5,760 | 5,660 | 5,750 | +30 | +0.5% | 125,900 |
| 2015/08/11 | 5,780 | 5,780 | 5,660 | 5,720 | -80 | -1.4% | 88,400 |
| 2015/08/10 | 5,630 | 5,820 | 5,630 | 5,800 | +150 | +2.7% | 102,800 |
| 2015/08/07 | 5,640 | 5,680 | 5,480 | 5,650 | -50 | -0.9% | 270,200 |
| 2015/08/06 | 5,840 | 5,860 | 5,690 | 5,700 | -130 | -2.2% | 132,500 |
| 2015/08/05 | 6,070 | 6,100 | 5,810 | 5,830 | -260 | -4.3% | 188,300 |
| 2015/08/04 | 5,970 | 6,170 | 5,960 | 6,090 | +150 | +2.5% | 200,700 |
| 2015/08/03 | 5,810 | 5,980 | 5,790 | 5,940 | +150 | +2.6% | 154,100 |
| 2015/07/31 | 5,810 | 5,840 | 5,700 | 5,790 | -20 | -0.3% | 99,700 |
| 2015/07/30 | 5,780 | 5,860 | 5,730 | 5,810 | +110 | +1.9% | 173,800 |
| 2015/07/29 | 5,720 | 5,740 | 5,630 | 5,700 | -30 | -0.5% | 183,000 |
| 2015/07/28 | 5,660 | 5,780 | 5,650 | 5,730 | +40 | +0.7% | 134,000 |
| 2015/07/27 | 5,820 | 5,830 | 5,640 | 5,690 | -140 | -2.4% | 157,200 |
| 2015/07/24 | 5,900 | 5,970 | 5,810 | 5,830 | -70 | -1.2% | 110,900 |
| 2015/07/23 | 5,890 | 5,950 | 5,830 | 5,900 | +110 | +1.9% | 155,600 |
| 2015/07/22 | 5,770 | 5,840 | 5,710 | 5,790 | -30 | -0.5% | 146,500 |
| 2015/07/21 | 5,860 | 5,900 | 5,750 | 5,820 | +10 | +0.2% | 241,400 |
| 2015/07/17 | 5,850 | 5,910 | 5,780 | 5,810 | -40 | -0.7% | 140,800 |
| 2015/07/16 | 5,850 | 5,850 | 5,780 | 5,850 | +10 | +0.2% | 135,900 |
| 2015/07/15 | 5,980 | 6,040 | 5,790 | 5,840 | +160 | +2.8% | 335,400 |
| 2015/07/14 | 5,660 | 5,770 | 5,590 | 5,680 | +160 | +2.9% | 314,500 |
| 2015/07/13 | 5,500 | 5,540 | 5,370 | 5,520 | +170 | +3.2% | 172,600 |
| 2015/07/10 | 5,390 | 5,540 | 5,310 | 5,350 | -50 | -0.9% | 344,000 |
| 2015/07/09 | 5,280 | 5,460 | 5,240 | 5,400 | +320 | +6.3% | 494,000 |
| 2015/07/08 | 5,260 | 5,270 | 5,040 | 5,080 | -150 | -2.9% | 222,200 |
| 2015/07/07 | 5,140 | 5,230 | 5,030 | 5,230 | +190 | +3.8% | 244,300 |
| 2015/07/06 | 5,030 | 5,090 | 4,960 | 5,040 | -100 | -1.9% | 138,400 |
| 2015/07/03 | 5,270 | 5,270 | 5,110 | 5,140 | -100 | -1.9% | 153,200 |
| 2015/07/02 | 5,390 | 5,400 | 5,220 | 5,240 | -70 | -1.3% | 134,300 |
| 2015/07/01 | 5,210 | 5,350 | 5,190 | 5,310 | +140 | +2.7% | 190,600 |
| 2015/06/30 | 5,070 | 5,180 | 5,050 | 5,170 | +110 | +2.2% | 186,200 |
| 2015/06/29 | 4,970 | 5,100 | 4,970 | 5,060 | -30 | -0.6% | 103,400 |
| 2015/06/26 | 5,090 | 5,150 | 5,060 | 5,090 | -10 | -0.2% | 99,100 |
| 2015/06/25 | 5,120 | 5,170 | 5,080 | 5,100 | -100 | -1.9% | 112,900 |
| 2015/06/24 | 5,080 | 5,250 | 5,060 | 5,200 | +190 | +3.8% | 209,700 |
| 2015/06/23 | 4,950 | 5,030 | 4,950 | 5,010 | +100 | +2% | 94,600 |
| 2015/06/22 | 4,820 | 4,915 | 4,815 | 4,910 | +105 | +2.2% | 77,200 |
| 2015/06/19 | 4,825 | 4,840 | 4,780 | 4,805 | +25 | +0.5% | 97,500 |
| 2015/06/18 | 4,750 | 4,820 | 4,740 | 4,780 | ±0 | ±0% | 89,900 |
| 2015/06/17 | 4,790 | 4,840 | 4,750 | 4,780 | -25 | -0.5% | 89,100 |
| 2015/06/16 | 4,795 | 4,840 | 4,760 | 4,805 | -20 | -0.4% | 88,800 |
| 2015/06/15 | 4,795 | 4,830 | 4,770 | 4,825 | +30 | +0.6% | 86,400 |
| 2015/06/12 | 4,760 | 4,820 | 4,755 | 4,795 | +35 | +0.7% | 164,100 |
| 2015/06/11 | 4,730 | 4,810 | 4,730 | 4,760 | +65 | +1.4% | 78,600 |
| 2015/06/10 | 4,700 | 4,720 | 4,665 | 4,695 | -5 | -0.1% | 99,700 |
| 2015/06/09 | 4,830 | 4,830 | 4,700 | 4,700 | -155 | -3.2% | 104,200 |
| 2015/06/08 | 4,940 | 4,940 | 4,840 | 4,855 | -85 | -1.7% | 116,800 |
| 2015/06/05 | 4,875 | 4,960 | 4,870 | 4,940 | +65 | +1.3% | 82,000 |
| 2015/06/04 | 4,855 | 4,885 | 4,825 | 4,875 | +25 | +0.5% | 67,200 |
| 2015/06/03 | 4,895 | 4,925 | 4,840 | 4,850 | -45 | -0.9% | 93,600 |
2451～
2500
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
