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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,452 | 1,476 | 1,450 | 1,469 | -5 | -0.3% | 138,500 |
| 2012/03/22 | 1,478 | 1,478 | 1,459 | 1,474 | +8 | +0.5% | 103,800 |
| 2012/03/21 | 1,469 | 1,476 | 1,455 | 1,466 | -3 | -0.2% | 98,900 |
| 2012/03/19 | 1,450 | 1,481 | 1,450 | 1,469 | +20 | +1.4% | 181,400 |
| 2012/03/16 | 1,448 | 1,460 | 1,444 | 1,449 | -2 | -0.1% | 95,400 |
| 2012/03/15 | 1,456 | 1,461 | 1,441 | 1,451 | -5 | -0.3% | 164,200 |
| 2012/03/14 | 1,470 | 1,486 | 1,455 | 1,456 | +5 | +0.3% | 119,100 |
| 2012/03/13 | 1,449 | 1,468 | 1,438 | 1,451 | -2 | -0.1% | 200,800 |
| 2012/03/12 | 1,455 | 1,461 | 1,446 | 1,453 | +11 | +0.8% | 89,600 |
| 2012/03/09 | 1,460 | 1,465 | 1,442 | 1,442 | -6 | -0.4% | 214,300 |
| 2012/03/08 | 1,439 | 1,455 | 1,429 | 1,448 | +10 | +0.7% | 175,000 |
| 2012/03/07 | 1,414 | 1,439 | 1,406 | 1,438 | +14 | +1% | 288,700 |
| 2012/03/06 | 1,397 | 1,429 | 1,393 | 1,424 | +25 | +1.8% | 229,000 |
| 2012/03/05 | 1,384 | 1,409 | 1,381 | 1,399 | +10 | +0.7% | 209,300 |
| 2012/03/02 | 1,397 | 1,404 | 1,383 | 1,389 | +12 | +0.9% | 168,000 |
| 2012/03/01 | 1,369 | 1,392 | 1,358 | 1,377 | +3 | +0.2% | 165,900 |
| 2012/02/29 | 1,388 | 1,419 | 1,372 | 1,374 | +4 | +0.3% | 300,900 |
| 2012/02/28 | 1,369 | 1,375 | 1,358 | 1,370 | +2 | +0.1% | 245,400 |
| 2012/02/27 | 1,384 | 1,384 | 1,354 | 1,368 | -40 | -2.8% | 356,500 |
| 2012/02/24 | 1,407 | 1,413 | 1,382 | 1,408 | +13 | +0.9% | 370,000 |
| 2012/02/23 | 1,417 | 1,417 | 1,391 | 1,395 | -14 | -1% | 344,100 |
| 2012/02/22 | 1,395 | 1,417 | 1,395 | 1,409 | +19 | +1.4% | 256,000 |
| 2012/02/21 | 1,385 | 1,395 | 1,365 | 1,390 | +2 | +0.1% | 174,500 |
| 2012/02/20 | 1,401 | 1,402 | 1,375 | 1,388 | +1 | +0.1% | 130,400 |
| 2012/02/17 | 1,400 | 1,400 | 1,385 | 1,387 | +7 | +0.5% | 185,100 |
| 2012/02/16 | 1,387 | 1,404 | 1,370 | 1,380 | -10 | -0.7% | 214,600 |
| 2012/02/15 | 1,389 | 1,400 | 1,377 | 1,390 | +2 | +0.1% | 253,500 |
| 2012/02/14 | 1,379 | 1,389 | 1,352 | 1,388 | +15 | +1.1% | 251,300 |
| 2012/02/13 | 1,351 | 1,380 | 1,351 | 1,373 | +16 | +1.2% | 259,400 |
| 2012/02/10 | 1,364 | 1,364 | 1,351 | 1,357 | -2 | -0.1% | 88,400 |
| 2012/02/09 | 1,348 | 1,369 | 1,337 | 1,359 | +15 | +1.1% | 334,400 |
| 2012/02/08 | 1,337 | 1,350 | 1,326 | 1,344 | +10 | +0.7% | 220,800 |
| 2012/02/07 | 1,350 | 1,350 | 1,318 | 1,334 | -18 | -1.3% | 400,700 |
| 2012/02/06 | 1,346 | 1,366 | 1,339 | 1,352 | +6 | +0.4% | 167,300 |
| 2012/02/03 | 1,345 | 1,359 | 1,342 | 1,346 | +1 | +0.1% | 166,200 |
| 2012/02/02 | 1,353 | 1,370 | 1,322 | 1,345 | -19 | -1.4% | 203,100 |
| 2012/02/01 | 1,347 | 1,369 | 1,340 | 1,364 | +17 | +1.3% | 75,500 |
| 2012/01/31 | 1,364 | 1,371 | 1,345 | 1,347 | -16 | -1.2% | 234,100 |
| 2012/01/30 | 1,355 | 1,369 | 1,354 | 1,363 | +7 | +0.5% | 110,100 |
| 2012/01/27 | 1,358 | 1,361 | 1,345 | 1,356 | +3 | +0.2% | 70,200 |
| 2012/01/26 | 1,354 | 1,356 | 1,336 | 1,353 | ±0 | ±0% | 233,300 |
| 2012/01/25 | 1,356 | 1,361 | 1,342 | 1,353 | -3 | -0.2% | 139,000 |
| 2012/01/24 | 1,361 | 1,372 | 1,350 | 1,356 | -3 | -0.2% | 201,100 |
| 2012/01/23 | 1,351 | 1,366 | 1,342 | 1,359 | ±0 | ±0% | 119,300 |
| 2012/01/20 | 1,367 | 1,367 | 1,351 | 1,359 | +8 | +0.6% | 144,700 |
| 2012/01/19 | 1,352 | 1,370 | 1,341 | 1,351 | -4 | -0.3% | 307,600 |
| 2012/01/18 | 1,380 | 1,380 | 1,354 | 1,355 | -25 | -1.8% | 176,600 |
| 2012/01/17 | 1,382 | 1,384 | 1,369 | 1,380 | ±0 | ±0% | 86,800 |
| 2012/01/16 | 1,392 | 1,395 | 1,361 | 1,380 | -10 | -0.7% | 128,900 |
| 2012/01/13 | 1,380 | 1,393 | 1,373 | 1,390 | +6 | +0.4% | 235,400 |
3101～
3150
件表示中 / 3586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 | 311,800円 | +11.9% | -18.6% | 2.89% | 15.49倍 | 0.78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 |
| ノジマ | 231,100円 | +0.5% | +3.2% | 1.73% | 10.49倍 | 1.20倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| 日ガス | 206,900円 | +2.9% | +13.6% | 4.47% | 16.31倍 | 3.50倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| 王将フード | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31倍 | 2.40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 |
| セリア | 274,400円 | +5.0% | +2.2% | 2.55% | 20.04倍 | 1.98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
