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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 4,260 | 4,325 | 4,245 | 4,275 | -30 | -0.7% | 80,300 |
| 2015/01/28 | 4,215 | 4,315 | 4,195 | 4,305 | +85 | +2% | 116,100 |
| 2015/01/27 | 4,115 | 4,225 | 4,115 | 4,220 | +125 | +3.1% | 116,600 |
| 2015/01/26 | 4,105 | 4,140 | 4,065 | 4,095 | -70 | -1.7% | 126,400 |
| 2015/01/23 | 4,165 | 4,190 | 4,130 | 4,165 | +45 | +1.1% | 194,000 |
| 2015/01/22 | 4,250 | 4,255 | 4,085 | 4,120 | -155 | -3.6% | 271,900 |
| 2015/01/21 | 4,325 | 4,335 | 4,260 | 4,275 | -50 | -1.2% | 192,300 |
| 2015/01/20 | 4,325 | 4,340 | 4,255 | 4,325 | +15 | +0.3% | 118,200 |
| 2015/01/19 | 4,315 | 4,365 | 4,260 | 4,310 | +40 | +0.9% | 122,000 |
| 2015/01/16 | 4,270 | 4,305 | 4,165 | 4,270 | -125 | -2.8% | 254,100 |
| 2015/01/15 | 4,300 | 4,415 | 4,300 | 4,395 | +125 | +2.9% | 124,400 |
| 2015/01/14 | 4,265 | 4,330 | 4,250 | 4,270 | +10 | +0.2% | 93,800 |
| 2015/01/13 | 4,205 | 4,260 | 4,180 | 4,260 | -15 | -0.4% | 107,600 |
| 2015/01/09 | 4,245 | 4,295 | 4,235 | 4,275 | +45 | +1.1% | 105,100 |
| 2015/01/08 | 4,165 | 4,245 | 4,125 | 4,230 | +95 | +2.3% | 92,100 |
| 2015/01/07 | 4,115 | 4,180 | 4,090 | 4,135 | -25 | -0.6% | 119,400 |
| 2015/01/06 | 4,195 | 4,240 | 4,110 | 4,160 | -80 | -1.9% | 109,500 |
| 2015/01/05 | 4,215 | 4,275 | 4,185 | 4,240 | -10 | -0.2% | 115,800 |
| 2014/12/30 | 4,290 | 4,290 | 4,230 | 4,250 | -25 | -0.6% | 72,300 |
| 2014/12/29 | 4,200 | 4,280 | 4,180 | 4,275 | +95 | +2.3% | 113,800 |
| 2014/12/26 | 4,125 | 4,190 | 4,125 | 4,180 | +15 | +0.4% | 56,900 |
| 2014/12/25 | 4,175 | 4,185 | 4,140 | 4,165 | +5 | +0.1% | 42,600 |
| 2014/12/24 | 4,165 | 4,180 | 4,140 | 4,160 | +65 | +1.6% | 76,500 |
| 2014/12/22 | 4,180 | 4,180 | 4,075 | 4,095 | -85 | -2% | 111,000 |
| 2014/12/19 | 4,110 | 4,185 | 4,100 | 4,180 | +175 | +4.4% | 178,200 |
| 2014/12/18 | 4,000 | 4,025 | 3,970 | 4,005 | +105 | +2.7% | 146,200 |
| 2014/12/17 | 3,840 | 3,955 | 3,840 | 3,900 | +60 | +1.6% | 157,600 |
| 2014/12/16 | 3,840 | 3,875 | 3,825 | 3,840 | -95 | -2.4% | 118,800 |
| 2014/12/15 | 3,860 | 3,980 | 3,845 | 3,935 | +60 | +1.5% | 130,000 |
| 2014/12/12 | 3,915 | 3,950 | 3,875 | 3,875 | -65 | -1.6% | 180,500 |
| 2014/12/11 | 3,820 | 3,975 | 3,820 | 3,940 | +70 | +1.8% | 149,000 |
| 2014/12/10 | 3,815 | 3,900 | 3,795 | 3,870 | +35 | +0.9% | 141,500 |
| 2014/12/09 | 3,840 | 3,850 | 3,825 | 3,835 | -15 | -0.4% | 72,800 |
| 2014/12/08 | 3,890 | 3,890 | 3,840 | 3,850 | -20 | -0.5% | 71,900 |
| 2014/12/05 | 3,840 | 3,895 | 3,805 | 3,870 | +30 | +0.8% | 814,800 |
| 2014/12/04 | 3,820 | 3,870 | 3,795 | 3,840 | +55 | +1.5% | 382,900 |
| 2014/12/03 | 3,820 | 3,820 | 3,765 | 3,785 | +10 | +0.3% | 85,700 |
| 2014/12/02 | 3,765 | 3,800 | 3,745 | 3,775 | +20 | +0.5% | 88,200 |
| 2014/12/01 | 3,700 | 3,765 | 3,695 | 3,755 | +35 | +0.9% | 73,400 |
| 2014/11/28 | 3,700 | 3,735 | 3,630 | 3,720 | +45 | +1.2% | 84,700 |
| 2014/11/27 | 3,700 | 3,720 | 3,660 | 3,675 | -35 | -0.9% | 44,000 |
| 2014/11/26 | 3,730 | 3,760 | 3,695 | 3,710 | -65 | -1.7% | 79,300 |
| 2014/11/25 | 3,850 | 3,850 | 3,775 | 3,775 | -30 | -0.8% | 71,800 |
| 2014/11/21 | 3,725 | 3,820 | 3,670 | 3,805 | +80 | +2.1% | 204,500 |
| 2014/11/20 | 3,765 | 3,765 | 3,720 | 3,725 | -15 | -0.4% | 46,200 |
| 2014/11/19 | 3,735 | 3,780 | 3,725 | 3,740 | ±0 | ±0% | 77,100 |
| 2014/11/18 | 3,685 | 3,745 | 3,680 | 3,740 | +80 | +2.2% | 133,200 |
| 2014/11/17 | 3,750 | 3,755 | 3,645 | 3,660 | -90 | -2.4% | 116,900 |
| 2014/11/14 | 3,740 | 3,750 | 3,700 | 3,750 | +60 | +1.6% | 91,800 |
| 2014/11/13 | 3,595 | 3,700 | 3,595 | 3,690 | +65 | +1.8% | 85,000 |
2501～
2550
件表示中 / 3685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 | 323,300円 | +12.6% | +18.3% | 2.78% | 12.47倍 | 0.80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 | 190,600円 | +3.7% | +14.8% | 2.10% | 7.65倍 | 0.80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 | 337,500円 | +8.4% | +8.4% | 1.48% | 23.93倍 | 2.69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 | 131,800円 | +2.3% | +4.6% | 3.34% | 17.70倍 | 0.81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 |
| サイゼリヤ | 436,500円 | +15.2% | +0.7% | 0.57% | 20.78倍 | 1.91倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
市場注目の銘柄
チャート関連のコラム
