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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 3,605 | 3,665 | 3,605 | 3,625 | +30 | +0.8% | 80,100 |
| 2014/11/11 | 3,515 | 3,595 | 3,515 | 3,595 | +90 | +2.6% | 75,600 |
| 2014/11/10 | 3,495 | 3,565 | 3,485 | 3,505 | -30 | -0.8% | 81,600 |
| 2014/11/07 | 3,570 | 3,570 | 3,525 | 3,535 | +10 | +0.3% | 60,300 |
| 2014/11/06 | 3,605 | 3,620 | 3,515 | 3,525 | -95 | -2.6% | 160,300 |
| 2014/11/05 | 3,595 | 3,635 | 3,575 | 3,620 | +35 | +1% | 123,800 |
| 2014/11/04 | 3,680 | 3,680 | 3,575 | 3,585 | +35 | +1% | 203,100 |
| 2014/10/31 | 3,565 | 3,600 | 3,520 | 3,550 | +30 | +0.9% | 280,200 |
| 2014/10/30 | 3,550 | 3,585 | 3,515 | 3,520 | -25 | -0.7% | 128,000 |
| 2014/10/29 | 3,510 | 3,580 | 3,500 | 3,545 | +80 | +2.3% | 89,300 |
| 2014/10/28 | 3,485 | 3,495 | 3,460 | 3,465 | -10 | -0.3% | 57,800 |
| 2014/10/27 | 3,480 | 3,545 | 3,460 | 3,475 | +5 | +0.1% | 104,800 |
| 2014/10/24 | 3,505 | 3,525 | 3,450 | 3,470 | +25 | +0.7% | 77,700 |
| 2014/10/23 | 3,455 | 3,485 | 3,420 | 3,445 | -30 | -0.9% | 124,000 |
| 2014/10/22 | 3,500 | 3,525 | 3,455 | 3,475 | +15 | +0.4% | 136,600 |
| 2014/10/21 | 3,495 | 3,500 | 3,440 | 3,460 | -5 | -0.1% | 187,300 |
| 2014/10/20 | 3,445 | 3,500 | 3,435 | 3,465 | +140 | +4.2% | 184,100 |
| 2014/10/17 | 3,390 | 3,410 | 3,315 | 3,325 | -60 | -1.8% | 141,700 |
| 2014/10/16 | 3,375 | 3,460 | 3,365 | 3,385 | -50 | -1.5% | 125,100 |
| 2014/10/15 | 3,425 | 3,485 | 3,420 | 3,435 | +25 | +0.7% | 154,800 |
| 2014/10/14 | 3,400 | 3,470 | 3,400 | 3,410 | -105 | -3% | 182,000 |
| 2014/10/10 | 3,445 | 3,520 | 3,445 | 3,515 | -10 | -0.3% | 157,000 |
| 2014/10/09 | 3,615 | 3,615 | 3,520 | 3,525 | -90 | -2.5% | 113,600 |
| 2014/10/08 | 3,550 | 3,670 | 3,550 | 3,615 | +55 | +1.5% | 187,600 |
| 2014/10/07 | 3,680 | 3,690 | 3,545 | 3,560 | -190 | -5.1% | 250,900 |
| 2014/10/06 | 3,785 | 3,805 | 3,705 | 3,750 | +35 | +0.9% | 132,200 |
| 2014/10/03 | 3,650 | 3,745 | 3,650 | 3,715 | +40 | +1.1% | 158,000 |
| 2014/10/02 | 3,720 | 3,775 | 3,670 | 3,675 | -85 | -2.3% | 139,400 |
| 2014/10/01 | 3,750 | 3,790 | 3,720 | 3,760 | +30 | +0.8% | 80,900 |
| 2014/09/30 | 3,720 | 3,740 | 3,685 | 3,730 | +10 | +0.3% | 84,900 |
| 2014/09/29 | 3,745 | 3,760 | 3,700 | 3,720 | -15 | -0.4% | 83,300 |
| 2014/09/26 | 3,665 | 3,745 | 3,655 | 3,735 | +70 | +1.9% | 191,300 |
| 2014/09/25 | 3,590 | 3,665 | 3,590 | 3,665 | +120 | +3.4% | 142,000 |
| 2014/09/24 | 3,505 | 3,580 | 3,505 | 3,545 | +10 | +0.3% | 116,100 |
| 2014/09/22 | 3,500 | 3,535 | 3,470 | 3,535 | +55 | +1.6% | 100,400 |
| 2014/09/19 | 3,485 | 3,520 | 3,470 | 3,480 | +5 | +0.1% | 146,000 |
| 2014/09/18 | 3,485 | 3,505 | 3,470 | 3,475 | +5 | +0.1% | 80,000 |
| 2014/09/17 | 3,475 | 3,485 | 3,455 | 3,470 | ±0 | ±0% | 68,900 |
| 2014/09/16 | 3,435 | 3,480 | 3,425 | 3,470 | +35 | +1% | 79,500 |
| 2014/09/12 | 3,430 | 3,450 | 3,415 | 3,435 | +20 | +0.6% | 139,600 |
| 2014/09/11 | 3,460 | 3,465 | 3,400 | 3,415 | -20 | -0.6% | 70,600 |
| 2014/09/10 | 3,405 | 3,435 | 3,395 | 3,435 | +10 | +0.3% | 119,800 |
| 2014/09/09 | 3,435 | 3,450 | 3,420 | 3,425 | +10 | +0.3% | 79,400 |
| 2014/09/08 | 3,355 | 3,425 | 3,355 | 3,415 | +80 | +2.4% | 119,400 |
| 2014/09/05 | 3,360 | 3,370 | 3,330 | 3,335 | -10 | -0.3% | 80,100 |
| 2014/09/04 | 3,350 | 3,360 | 3,330 | 3,345 | -15 | -0.4% | 60,500 |
| 2014/09/03 | 3,360 | 3,370 | 3,345 | 3,360 | +30 | +0.9% | 109,200 |
| 2014/09/02 | 3,310 | 3,335 | 3,285 | 3,330 | +25 | +0.8% | 123,200 |
| 2014/09/01 | 3,250 | 3,310 | 3,235 | 3,305 | +50 | +1.5% | 184,800 |
| 2014/08/29 | 3,215 | 3,270 | 3,215 | 3,255 | +20 | +0.6% | 134,700 |
2551～
2600
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
