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 |
|---|---|---|---|---|---|---|---|
| 2012/10/01 | 1,661 | 1,669 | 1,638 | 1,662 | -22 | -1.3% | 248,800 |
| 2012/09/28 | 1,700 | 1,712 | 1,673 | 1,684 | -22 | -1.3% | 163,200 |
| 2012/09/27 | 1,682 | 1,713 | 1,672 | 1,706 | +24 | +1.4% | 305,200 |
| 2012/09/26 | 1,660 | 1,686 | 1,655 | 1,682 | +12 | +0.7% | 111,300 |
| 2012/09/25 | 1,653 | 1,672 | 1,652 | 1,670 | -2 | -0.1% | 170,300 |
| 2012/09/24 | 1,664 | 1,682 | 1,661 | 1,672 | +12 | +0.7% | 102,400 |
| 2012/09/21 | 1,658 | 1,673 | 1,650 | 1,660 | +11 | +0.7% | 159,700 |
| 2012/09/20 | 1,625 | 1,658 | 1,623 | 1,649 | +25 | +1.5% | 195,800 |
| 2012/09/19 | 1,643 | 1,659 | 1,611 | 1,624 | -15 | -0.9% | 340,100 |
| 2012/09/18 | 1,630 | 1,655 | 1,624 | 1,639 | +10 | +0.6% | 420,300 |
| 2012/09/14 | 1,630 | 1,656 | 1,609 | 1,629 | +23 | +1.4% | 383,800 |
| 2012/09/13 | 1,600 | 1,610 | 1,588 | 1,606 | +14 | +0.9% | 120,900 |
| 2012/09/12 | 1,613 | 1,613 | 1,575 | 1,592 | -27 | -1.7% | 275,900 |
| 2012/09/11 | 1,603 | 1,620 | 1,586 | 1,619 | +14 | +0.9% | 155,600 |
| 2012/09/10 | 1,601 | 1,610 | 1,583 | 1,605 | +3 | +0.2% | 150,000 |
| 2012/09/07 | 1,609 | 1,615 | 1,579 | 1,602 | +14 | +0.9% | 331,400 |
| 2012/09/06 | 1,593 | 1,595 | 1,563 | 1,588 | +17 | +1.1% | 282,600 |
| 2012/09/05 | 1,587 | 1,602 | 1,556 | 1,571 | -23 | -1.4% | 236,000 |
| 2012/09/04 | 1,592 | 1,602 | 1,559 | 1,594 | +42 | +2.7% | 376,900 |
| 2012/09/03 | 1,550 | 1,572 | 1,541 | 1,552 | +38 | +2.5% | 235,400 |
| 2012/08/31 | 1,515 | 1,526 | 1,503 | 1,514 | ±0 | ±0% | 185,300 |
| 2012/08/30 | 1,520 | 1,543 | 1,509 | 1,514 | +2 | +0.1% | 131,800 |
| 2012/08/29 | 1,498 | 1,519 | 1,496 | 1,512 | -2 | -0.1% | 116,400 |
| 2012/08/28 | 1,522 | 1,539 | 1,508 | 1,514 | -30 | -1.9% | 360,900 |
| 2012/08/27 | 1,575 | 1,575 | 1,542 | 1,544 | -23 | -1.5% | 175,600 |
| 2012/08/24 | 1,580 | 1,581 | 1,553 | 1,567 | +18 | +1.2% | 174,300 |
| 2012/08/23 | 1,561 | 1,563 | 1,542 | 1,549 | -17 | -1.1% | 133,600 |
| 2012/08/22 | 1,578 | 1,581 | 1,560 | 1,566 | -11 | -0.7% | 77,900 |
| 2012/08/21 | 1,564 | 1,582 | 1,564 | 1,577 | +18 | +1.2% | 97,000 |
| 2012/08/20 | 1,548 | 1,565 | 1,544 | 1,559 | +10 | +0.6% | 110,800 |
| 2012/08/17 | 1,570 | 1,575 | 1,543 | 1,549 | -21 | -1.3% | 121,900 |
| 2012/08/16 | 1,589 | 1,592 | 1,565 | 1,570 | -18 | -1.1% | 91,500 |
| 2012/08/15 | 1,571 | 1,588 | 1,566 | 1,588 | +18 | +1.1% | 124,300 |
| 2012/08/14 | 1,557 | 1,576 | 1,557 | 1,570 | +18 | +1.2% | 102,900 |
| 2012/08/13 | 1,535 | 1,557 | 1,535 | 1,552 | +11 | +0.7% | 56,200 |
| 2012/08/10 | 1,561 | 1,568 | 1,538 | 1,541 | -15 | -1% | 112,400 |
| 2012/08/09 | 1,554 | 1,561 | 1,545 | 1,556 | +4 | +0.3% | 95,700 |
| 2012/08/08 | 1,579 | 1,587 | 1,541 | 1,552 | -3 | -0.2% | 143,700 |
| 2012/08/07 | 1,548 | 1,568 | 1,548 | 1,555 | -3 | -0.2% | 69,000 |
| 2012/08/06 | 1,562 | 1,576 | 1,536 | 1,558 | +8 | +0.5% | 122,700 |
| 2012/08/03 | 1,567 | 1,570 | 1,549 | 1,550 | -33 | -2.1% | 85,900 |
| 2012/08/02 | 1,586 | 1,596 | 1,565 | 1,583 | +7 | +0.4% | 172,400 |
| 2012/08/01 | 1,576 | 1,596 | 1,563 | 1,576 | -6 | -0.4% | 127,200 |
| 2012/07/31 | 1,610 | 1,613 | 1,578 | 1,582 | -36 | -2.2% | 193,700 |
| 2012/07/30 | 1,621 | 1,626 | 1,602 | 1,618 | -1 | -0.1% | 127,700 |
| 2012/07/27 | 1,648 | 1,661 | 1,611 | 1,619 | -8 | -0.5% | 146,800 |
| 2012/07/26 | 1,628 | 1,628 | 1,596 | 1,627 | +7 | +0.4% | 176,100 |
| 2012/07/25 | 1,634 | 1,641 | 1,613 | 1,620 | -20 | -1.2% | 163,600 |
| 2012/07/24 | 1,668 | 1,682 | 1,630 | 1,640 | -2 | -0.1% | 157,600 |
| 2012/07/23 | 1,675 | 1,675 | 1,640 | 1,642 | -28 | -1.7% | 151,700 |
3151～
3200
件表示中 / 3767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 | 340,500円 | +12.6% | +18.3% | 2.64% | 13.14倍 | 0.84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 | 148,800円 | +2.3% | +2.3% | 2.96% | 23.46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 | 386,000円 | +7.8% | +0.9% | 1.45% | 24.99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
