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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 1,142 | 1,148 | 1,130 | 1,137 | +7 | +0.6% | 121,100 |
| 2011/08/12 | 1,144 | 1,148 | 1,117 | 1,130 | -10 | -0.9% | 84,200 |
| 2011/08/11 | 1,100 | 1,143 | 1,100 | 1,140 | +14 | +1.2% | 96,700 |
| 2011/08/10 | 1,116 | 1,131 | 1,103 | 1,126 | +30 | +2.7% | 106,800 |
| 2011/08/09 | 1,078 | 1,102 | 1,061 | 1,096 | -8 | -0.7% | 143,700 |
| 2011/08/08 | 1,100 | 1,112 | 1,095 | 1,104 | -23 | -2% | 79,200 |
| 2011/08/05 | 1,122 | 1,128 | 1,111 | 1,127 | -37 | -3.2% | 108,000 |
| 2011/08/04 | 1,165 | 1,176 | 1,159 | 1,164 | -7 | -0.6% | 77,900 |
| 2011/08/03 | 1,172 | 1,180 | 1,159 | 1,171 | -19 | -1.6% | 147,400 |
| 2011/08/02 | 1,197 | 1,209 | 1,176 | 1,190 | -8 | -0.7% | 112,400 |
| 2011/08/01 | 1,177 | 1,208 | 1,177 | 1,198 | +26 | +2.2% | 97,200 |
| 2011/07/29 | 1,182 | 1,188 | 1,166 | 1,172 | -8 | -0.7% | 125,800 |
| 2011/07/28 | 1,183 | 1,188 | 1,169 | 1,180 | -12 | -1% | 141,200 |
| 2011/07/27 | 1,213 | 1,213 | 1,185 | 1,192 | -20 | -1.7% | 106,400 |
| 2011/07/26 | 1,204 | 1,222 | 1,203 | 1,212 | +10 | +0.8% | 124,000 |
| 2011/07/25 | 1,194 | 1,203 | 1,190 | 1,202 | -5 | -0.4% | 138,500 |
| 2011/07/22 | 1,201 | 1,209 | 1,186 | 1,207 | +19 | +1.6% | 113,000 |
| 2011/07/21 | 1,213 | 1,213 | 1,186 | 1,188 | -30 | -2.5% | 180,800 |
| 2011/07/20 | 1,223 | 1,234 | 1,213 | 1,218 | +5 | +0.4% | 60,700 |
| 2011/07/19 | 1,222 | 1,237 | 1,209 | 1,213 | -10 | -0.8% | 102,100 |
| 2011/07/15 | 1,230 | 1,238 | 1,216 | 1,223 | -4 | -0.3% | 122,500 |
| 2011/07/14 | 1,226 | 1,232 | 1,213 | 1,227 | ±0 | ±0% | 64,800 |
| 2011/07/13 | 1,218 | 1,237 | 1,218 | 1,227 | -8 | -0.6% | 82,500 |
| 2011/07/12 | 1,221 | 1,235 | 1,210 | 1,235 | -2 | -0.2% | 104,100 |
| 2011/07/11 | 1,215 | 1,239 | 1,213 | 1,237 | +12 | +1% | 166,800 |
| 2011/07/08 | 1,229 | 1,236 | 1,218 | 1,225 | +4 | +0.3% | 106,500 |
| 2011/07/07 | 1,210 | 1,228 | 1,210 | 1,221 | +14 | +1.2% | 105,300 |
| 2011/07/06 | 1,202 | 1,210 | 1,184 | 1,207 | -21 | -1.7% | 176,400 |
| 2011/07/05 | 1,233 | 1,244 | 1,223 | 1,228 | -4 | -0.3% | 98,500 |
| 2011/07/04 | 1,226 | 1,243 | 1,217 | 1,232 | +32 | +2.7% | 131,900 |
| 2011/07/01 | 1,215 | 1,224 | 1,196 | 1,200 | -5 | -0.4% | 67,600 |
| 2011/06/30 | 1,192 | 1,210 | 1,177 | 1,205 | +7 | +0.6% | 188,100 |
| 2011/06/29 | 1,176 | 1,198 | 1,160 | 1,198 | +28 | +2.4% | 502,000 |
| 2011/06/28 | 1,174 | 1,192 | 1,165 | 1,170 | +13 | +1.1% | 187,400 |
| 2011/06/27 | 1,180 | 1,181 | 1,153 | 1,157 | -32 | -2.7% | 190,500 |
| 2011/06/24 | 1,189 | 1,194 | 1,180 | 1,189 | ±0 | ±0% | 67,200 |
| 2011/06/23 | 1,185 | 1,205 | 1,177 | 1,189 | -1 | -0.1% | 65,600 |
| 2011/06/22 | 1,169 | 1,200 | 1,162 | 1,190 | +22 | +1.9% | 181,900 |
| 2011/06/21 | 1,162 | 1,176 | 1,150 | 1,168 | +23 | +2% | 137,000 |
| 2011/06/20 | 1,139 | 1,163 | 1,139 | 1,145 | +8 | +0.7% | 72,700 |
| 2011/06/17 | 1,168 | 1,170 | 1,127 | 1,137 | -36 | -3.1% | 164,100 |
| 2011/06/16 | 1,184 | 1,193 | 1,166 | 1,173 | -27 | -2.3% | 92,600 |
| 2011/06/15 | 1,183 | 1,200 | 1,179 | 1,200 | +23 | +2% | 155,200 |
| 2011/06/14 | 1,158 | 1,179 | 1,158 | 1,177 | +22 | +1.9% | 105,800 |
| 2011/06/13 | 1,153 | 1,155 | 1,142 | 1,155 | -1 | -0.1% | 75,300 |
| 2011/06/10 | 1,160 | 1,173 | 1,148 | 1,156 | +14 | +1.2% | 151,400 |
| 2011/06/09 | 1,134 | 1,145 | 1,129 | 1,142 | -1 | -0.1% | 62,400 |
| 2011/06/08 | 1,140 | 1,147 | 1,131 | 1,143 | -10 | -0.9% | 93,900 |
| 2011/06/07 | 1,131 | 1,158 | 1,127 | 1,153 | +12 | +1.1% | 99,800 |
| 2011/06/06 | 1,107 | 1,145 | 1,107 | 1,141 | +34 | +3.1% | 127,100 |
3251～
3300
件表示中 / 3587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 | 312,400円 | - | - | 2.88% | 15.52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 |
| 日ガス | 207,100円 | - | - | 4.47% | 16.33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 |
| ノジマ | 227,100円 | - | - | 1.76% | 10.31倍 | 1.18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 |
| 王将フード | 305,000円 | - | - | 1.64% | 21.63倍 | 2.44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 | - | - | 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
