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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 4,865 | 4,900 | 4,835 | 4,895 | +25 | +0.5% | 82,000 |
| 2015/06/01 | 4,925 | 4,925 | 4,855 | 4,870 | -70 | -1.4% | 79,900 |
| 2015/05/29 | 4,875 | 5,000 | 4,835 | 4,940 | +100 | +2.1% | 152,200 |
| 2015/05/28 | 4,935 | 4,955 | 4,825 | 4,840 | -100 | -2% | 101,800 |
| 2015/05/27 | 4,950 | 5,000 | 4,850 | 4,940 | +110 | +2.3% | 211,100 |
| 2015/05/26 | 4,825 | 4,850 | 4,810 | 4,830 | -5 | -0.1% | 53,800 |
| 2015/05/25 | 4,905 | 4,925 | 4,820 | 4,835 | -5 | -0.1% | 81,300 |
| 2015/05/22 | 4,800 | 4,850 | 4,750 | 4,840 | +60 | +1.3% | 119,800 |
| 2015/05/21 | 4,800 | 4,815 | 4,760 | 4,780 | -15 | -0.3% | 60,400 |
| 2015/05/20 | 4,790 | 4,800 | 4,730 | 4,795 | +25 | +0.5% | 74,600 |
| 2015/05/19 | 4,710 | 4,785 | 4,700 | 4,770 | +60 | +1.3% | 110,400 |
| 2015/05/18 | 4,745 | 4,760 | 4,695 | 4,710 | ±0 | ±0% | 75,800 |
| 2015/05/15 | 4,690 | 4,735 | 4,690 | 4,710 | +30 | +0.6% | 116,800 |
| 2015/05/14 | 4,660 | 4,705 | 4,640 | 4,680 | -40 | -0.8% | 61,300 |
| 2015/05/13 | 4,630 | 4,740 | 4,630 | 4,720 | +30 | +0.6% | 66,100 |
| 2015/05/12 | 4,675 | 4,700 | 4,605 | 4,690 | -25 | -0.5% | 120,400 |
| 2015/05/11 | 4,775 | 4,795 | 4,710 | 4,715 | +10 | +0.2% | 84,800 |
| 2015/05/08 | 4,780 | 4,780 | 4,705 | 4,705 | -50 | -1.1% | 96,500 |
| 2015/05/07 | 4,730 | 4,790 | 4,705 | 4,755 | +35 | +0.7% | 79,200 |
| 2015/05/01 | 4,725 | 4,755 | 4,680 | 4,720 | -30 | -0.6% | 69,200 |
| 2015/04/30 | 4,825 | 4,830 | 4,720 | 4,750 | -145 | -3% | 119,300 |
| 2015/04/28 | 4,905 | 4,960 | 4,870 | 4,895 | +25 | +0.5% | 84,100 |
| 2015/04/27 | 4,790 | 4,905 | 4,785 | 4,870 | +20 | +0.4% | 68,900 |
| 2015/04/24 | 4,865 | 4,880 | 4,810 | 4,850 | -30 | -0.6% | 70,300 |
| 2015/04/23 | 4,940 | 4,980 | 4,860 | 4,880 | -80 | -1.6% | 157,800 |
| 2015/04/22 | 4,945 | 5,010 | 4,895 | 4,960 | -10 | -0.2% | 140,700 |
| 2015/04/21 | 4,850 | 4,970 | 4,830 | 4,970 | +190 | +4% | 127,500 |
| 2015/04/20 | 4,730 | 4,855 | 4,690 | 4,780 | +5 | +0.1% | 83,100 |
| 2015/04/17 | 4,875 | 4,875 | 4,775 | 4,775 | -130 | -2.7% | 122,300 |
| 2015/04/16 | 5,000 | 5,070 | 4,830 | 4,905 | +75 | +1.6% | 254,400 |
| 2015/04/15 | 4,850 | 4,875 | 4,815 | 4,830 | -20 | -0.4% | 92,700 |
| 2015/04/14 | 4,830 | 4,895 | 4,810 | 4,850 | -10 | -0.2% | 92,800 |
| 2015/04/13 | 4,925 | 4,945 | 4,830 | 4,860 | -60 | -1.2% | 156,900 |
| 2015/04/10 | 4,935 | 4,990 | 4,900 | 4,920 | +10 | +0.2% | 232,900 |
| 2015/04/09 | 4,700 | 4,935 | 4,695 | 4,910 | +110 | +2.3% | 300,400 |
| 2015/04/08 | 4,550 | 4,935 | 4,550 | 4,800 | +460 | +10.6% | 547,200 |
| 2015/04/07 | 4,485 | 4,485 | 4,265 | 4,340 | -100 | -2.3% | 135,700 |
| 2015/04/06 | 4,410 | 4,455 | 4,360 | 4,440 | -10 | -0.2% | 115,000 |
| 2015/04/03 | 4,465 | 4,485 | 4,405 | 4,450 | +30 | +0.7% | 109,800 |
| 2015/04/02 | 4,320 | 4,460 | 4,295 | 4,420 | +135 | +3.2% | 133,600 |
| 2015/04/01 | 4,340 | 4,365 | 4,235 | 4,285 | -115 | -2.6% | 134,400 |
| 2015/03/31 | 4,445 | 4,465 | 4,370 | 4,400 | +20 | +0.5% | 128,300 |
| 2015/03/30 | 4,355 | 4,415 | 4,320 | 4,380 | +65 | +1.5% | 126,800 |
| 2015/03/27 | 4,295 | 4,370 | 4,275 | 4,315 | +40 | +0.9% | 116,200 |
| 2015/03/26 | 4,440 | 4,440 | 4,260 | 4,275 | -180 | -4% | 157,500 |
| 2015/03/25 | 4,455 | 4,480 | 4,410 | 4,455 | +15 | +0.3% | 75,600 |
| 2015/03/24 | 4,470 | 4,490 | 4,420 | 4,440 | -80 | -1.8% | 85,100 |
| 2015/03/23 | 4,520 | 4,520 | 4,445 | 4,520 | +30 | +0.7% | 63,000 |
| 2015/03/20 | 4,420 | 4,490 | 4,420 | 4,490 | +40 | +0.9% | 94,200 |
| 2015/03/19 | 4,545 | 4,545 | 4,415 | 4,450 | -95 | -2.1% | 155,300 |
2501～
2550
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
