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 |
|---|---|---|---|---|---|---|---|
| 2011/02/18 | 1,250 | 1,250 | 1,234 | 1,245 | -7 | -0.6% | 132,100 |
| 2011/02/17 | 1,241 | 1,266 | 1,239 | 1,252 | +13 | +1% | 187,200 |
| 2011/02/16 | 1,254 | 1,261 | 1,218 | 1,239 | -22 | -1.7% | 234,500 |
| 2011/02/15 | 1,260 | 1,267 | 1,255 | 1,261 | +3 | +0.2% | 134,100 |
| 2011/02/14 | 1,242 | 1,261 | 1,235 | 1,258 | +16 | +1.3% | 154,100 |
| 2011/02/10 | 1,247 | 1,256 | 1,233 | 1,242 | -12 | -1% | 190,800 |
| 2011/02/09 | 1,245 | 1,257 | 1,232 | 1,254 | +1 | +0.1% | 175,900 |
| 2011/02/08 | 1,262 | 1,268 | 1,249 | 1,253 | -9 | -0.7% | 72,500 |
| 2011/02/07 | 1,262 | 1,267 | 1,246 | 1,262 | ±0 | ±0% | 101,700 |
| 2011/02/04 | 1,255 | 1,270 | 1,255 | 1,262 | +9 | +0.7% | 51,500 |
| 2011/02/03 | 1,238 | 1,264 | 1,228 | 1,253 | +18 | +1.5% | 157,400 |
| 2011/02/02 | 1,225 | 1,249 | 1,223 | 1,235 | +20 | +1.6% | 95,500 |
| 2011/02/01 | 1,216 | 1,230 | 1,202 | 1,215 | +9 | +0.7% | 103,300 |
| 2011/01/31 | 1,193 | 1,215 | 1,193 | 1,206 | -12 | -1% | 74,700 |
| 2011/01/28 | 1,220 | 1,231 | 1,203 | 1,218 | -14 | -1.1% | 104,700 |
| 2011/01/27 | 1,223 | 1,245 | 1,222 | 1,232 | ±0 | ±0% | 186,600 |
| 2011/01/26 | 1,249 | 1,251 | 1,229 | 1,232 | -16 | -1.3% | 192,500 |
| 2011/01/25 | 1,269 | 1,271 | 1,244 | 1,248 | -2 | -0.2% | 222,100 |
| 2011/01/24 | 1,251 | 1,254 | 1,234 | 1,250 | -4 | -0.3% | 186,400 |
| 2011/01/21 | 1,273 | 1,273 | 1,252 | 1,254 | -23 | -1.8% | 107,200 |
| 2011/01/20 | 1,283 | 1,288 | 1,271 | 1,277 | -16 | -1.2% | 125,300 |
| 2011/01/19 | 1,303 | 1,303 | 1,283 | 1,293 | -10 | -0.8% | 139,900 |
| 2011/01/18 | 1,310 | 1,319 | 1,301 | 1,303 | -16 | -1.2% | 139,000 |
| 2011/01/17 | 1,312 | 1,323 | 1,312 | 1,319 | +8 | +0.6% | 174,800 |
| 2011/01/14 | 1,300 | 1,313 | 1,297 | 1,311 | +24 | +1.9% | 182,300 |
| 2011/01/13 | 1,290 | 1,294 | 1,278 | 1,287 | +10 | +0.8% | 127,300 |
| 2011/01/12 | 1,277 | 1,287 | 1,277 | 1,277 | +12 | +0.9% | 128,400 |
| 2011/01/11 | 1,234 | 1,282 | 1,234 | 1,265 | +37 | +3% | 259,100 |
| 2011/01/07 | 1,225 | 1,250 | 1,225 | 1,228 | -2 | -0.2% | 118,500 |
| 2011/01/06 | 1,224 | 1,238 | 1,219 | 1,230 | +21 | +1.7% | 138,000 |
| 2011/01/05 | 1,210 | 1,211 | 1,191 | 1,209 | -9 | -0.7% | 159,900 |
| 2011/01/04 | 1,208 | 1,229 | 1,196 | 1,218 | +22 | +1.8% | 115,400 |
| 2010/12/30 | 1,199 | 1,206 | 1,185 | 1,196 | +3 | +0.3% | 154,800 |
| 2010/12/29 | 1,180 | 1,194 | 1,179 | 1,193 | +19 | +1.6% | 45,400 |
| 2010/12/28 | 1,178 | 1,186 | 1,174 | 1,174 | -4 | -0.3% | 55,000 |
| 2010/12/27 | 1,154 | 1,188 | 1,153 | 1,178 | +12 | +1% | 153,900 |
| 2010/12/24 | 1,164 | 1,175 | 1,163 | 1,166 | +2 | +0.2% | 53,700 |
| 2010/12/22 | 1,172 | 1,181 | 1,158 | 1,164 | -14 | -1.2% | 120,100 |
| 2010/12/21 | 1,183 | 1,183 | 1,172 | 1,178 | +8 | +0.7% | 82,700 |
| 2010/12/20 | 1,176 | 1,200 | 1,168 | 1,170 | -16 | -1.3% | 118,800 |
| 2010/12/17 | 1,183 | 1,197 | 1,183 | 1,186 | -3 | -0.3% | 91,500 |
| 2010/12/16 | 1,194 | 1,200 | 1,181 | 1,189 | -12 | -1% | 101,200 |
| 2010/12/15 | 1,200 | 1,203 | 1,185 | 1,201 | +2 | +0.2% | 128,500 |
| 2010/12/14 | 1,188 | 1,199 | 1,176 | 1,199 | +23 | +2% | 155,900 |
| 2010/12/13 | 1,183 | 1,189 | 1,159 | 1,176 | -13 | -1.1% | 222,300 |
| 2010/12/10 | 1,195 | 1,196 | 1,174 | 1,189 | -1 | -0.1% | 290,600 |
| 2010/12/09 | 1,189 | 1,194 | 1,187 | 1,190 | +4 | +0.3% | 108,700 |
| 2010/12/08 | 1,193 | 1,198 | 1,181 | 1,186 | -7 | -0.6% | 271,200 |
| 2010/12/07 | 1,190 | 1,193 | 1,183 | 1,193 | +3 | +0.3% | 148,900 |
| 2010/12/06 | 1,190 | 1,198 | 1,189 | 1,190 | +1 | +0.1% | 66,500 |
3251～
3300
件表示中 / 3467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 | 337,200円 | +3.6% | -9.9% | 2.64% | 12.63倍 | 0.88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 |
| 日ガス | 238,900円 | +2.9% | +13.6% | 3.87% | 19.03倍 | 3.66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 |
| サイゼリヤ | 515,000円 | +15.2% | +61.0% | 0.35% | 38.86倍 | 2.51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 |
| クリレスＨＤ | 108,600円 | +5.0% | +31.2% | 0.74% | 37.45倍 | 6.35倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| クリエイトＳＤＨ | 336,500円 | +11.2% | +11.2% | 1.90% | 15.43倍 | 1.77倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
市場注目の銘柄
チャート関連のコラム
