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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 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 |
2601～
2650
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
