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 |
|---|---|---|---|---|---|---|---|
| 2012/07/20 | 1,675 | 1,695 | 1,665 | 1,670 | -5 | -0.3% | 222,400 |
| 2012/07/19 | 1,681 | 1,700 | 1,671 | 1,675 | +5 | +0.3% | 217,100 |
| 2012/07/18 | 1,711 | 1,727 | 1,664 | 1,670 | -19 | -1.1% | 192,200 |
| 2012/07/17 | 1,678 | 1,705 | 1,667 | 1,689 | +13 | +0.8% | 241,500 |
| 2012/07/13 | 1,645 | 1,681 | 1,645 | 1,676 | +38 | +2.3% | 359,100 |
| 2012/07/12 | 1,659 | 1,659 | 1,632 | 1,638 | -21 | -1.3% | 198,800 |
| 2012/07/11 | 1,638 | 1,659 | 1,623 | 1,659 | +16 | +1% | 212,100 |
| 2012/07/10 | 1,653 | 1,675 | 1,632 | 1,643 | -9 | -0.5% | 149,300 |
| 2012/07/09 | 1,628 | 1,660 | 1,610 | 1,652 | +8 | +0.5% | 124,600 |
| 2012/07/06 | 1,686 | 1,698 | 1,637 | 1,644 | -29 | -1.7% | 174,800 |
| 2012/07/05 | 1,638 | 1,674 | 1,633 | 1,673 | +59 | +3.7% | 318,900 |
| 2012/07/04 | 1,623 | 1,646 | 1,609 | 1,614 | +13 | +0.8% | 183,900 |
| 2012/07/03 | 1,591 | 1,620 | 1,589 | 1,601 | +12 | +0.8% | 185,000 |
| 2012/07/02 | 1,612 | 1,619 | 1,589 | 1,589 | -5 | -0.3% | 117,400 |
| 2012/06/29 | 1,555 | 1,614 | 1,554 | 1,594 | +21 | +1.3% | 292,000 |
| 2012/06/28 | 1,562 | 1,573 | 1,543 | 1,573 | +5 | +0.3% | 699,700 |
| 2012/06/27 | 1,557 | 1,573 | 1,540 | 1,568 | +7 | +0.4% | 293,100 |
| 2012/06/26 | 1,546 | 1,580 | 1,546 | 1,561 | +5 | +0.3% | 169,200 |
| 2012/06/25 | 1,555 | 1,578 | 1,551 | 1,556 | +10 | +0.6% | 181,800 |
| 2012/06/22 | 1,565 | 1,566 | 1,544 | 1,546 | -30 | -1.9% | 189,800 |
| 2012/06/21 | 1,583 | 1,590 | 1,565 | 1,576 | -6 | -0.4% | 235,400 |
| 2012/06/20 | 1,561 | 1,589 | 1,558 | 1,582 | +31 | +2% | 118,600 |
| 2012/06/19 | 1,550 | 1,568 | 1,547 | 1,551 | +4 | +0.3% | 102,400 |
| 2012/06/18 | 1,552 | 1,563 | 1,537 | 1,547 | +6 | +0.4% | 234,800 |
| 2012/06/15 | 1,558 | 1,570 | 1,540 | 1,541 | -9 | -0.6% | 354,300 |
| 2012/06/14 | 1,585 | 1,585 | 1,545 | 1,550 | -34 | -2.1% | 285,600 |
| 2012/06/13 | 1,601 | 1,610 | 1,583 | 1,584 | -12 | -0.8% | 187,200 |
| 2012/06/12 | 1,612 | 1,613 | 1,582 | 1,596 | -16 | -1% | 223,400 |
| 2012/06/11 | 1,620 | 1,625 | 1,603 | 1,612 | +12 | +0.8% | 262,800 |
| 2012/06/08 | 1,620 | 1,636 | 1,583 | 1,600 | -35 | -2.1% | 520,900 |
| 2012/06/07 | 1,610 | 1,638 | 1,600 | 1,635 | +26 | +1.6% | 204,300 |
| 2012/06/06 | 1,600 | 1,615 | 1,578 | 1,609 | +23 | +1.5% | 309,300 |
| 2012/06/05 | 1,581 | 1,604 | 1,567 | 1,586 | +12 | +0.8% | 351,100 |
| 2012/06/04 | 1,560 | 1,578 | 1,546 | 1,574 | -11 | -0.7% | 227,500 |
| 2012/06/01 | 1,587 | 1,599 | 1,560 | 1,585 | -2 | -0.1% | 296,700 |
| 2012/05/31 | 1,560 | 1,597 | 1,556 | 1,587 | +12 | +0.8% | 298,600 |
| 2012/05/30 | 1,551 | 1,596 | 1,551 | 1,575 | +19 | +1.2% | 274,700 |
| 2012/05/29 | 1,555 | 1,560 | 1,541 | 1,556 | -6 | -0.4% | 110,500 |
| 2012/05/28 | 1,551 | 1,583 | 1,551 | 1,562 | -12 | -0.8% | 232,800 |
| 2012/05/25 | 1,581 | 1,593 | 1,543 | 1,574 | +68 | +4.5% | 423,800 |
| 2012/05/24 | 1,501 | 1,541 | 1,497 | 1,506 | -10 | -0.7% | 107,400 |
| 2012/05/23 | 1,540 | 1,540 | 1,507 | 1,516 | -30 | -1.9% | 131,700 |
| 2012/05/22 | 1,573 | 1,573 | 1,533 | 1,546 | +13 | +0.8% | 257,500 |
| 2012/05/21 | 1,505 | 1,596 | 1,505 | 1,533 | +8 | +0.5% | 192,300 |
| 2012/05/18 | 1,545 | 1,552 | 1,519 | 1,525 | -39 | -2.5% | 259,400 |
| 2012/05/17 | 1,560 | 1,586 | 1,556 | 1,564 | -10 | -0.6% | 178,200 |
| 2012/05/16 | 1,598 | 1,604 | 1,557 | 1,574 | -22 | -1.4% | 141,400 |
| 2012/05/15 | 1,593 | 1,609 | 1,569 | 1,596 | +4 | +0.3% | 207,000 |
| 2012/05/14 | 1,615 | 1,624 | 1,589 | 1,592 | -23 | -1.4% | 251,200 |
| 2012/05/11 | 1,670 | 1,679 | 1,611 | 1,615 | -52 | -3.1% | 212,700 |
3201～
3250
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 | 341,700円 | +12.6% | +18.3% | 2.63% | 13.19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 | 149,100円 | +2.3% | +2.3% | 2.95% | 23.51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 | 304,000円 | +3.1% | -5.8% | 2.30% | 17.89倍 | 1.76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
