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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 1,200 | 1,200 | 1,163 | 1,172 | -15 | -1.3% | 196,200 |
| 2011/10/24 | 1,192 | 1,214 | 1,174 | 1,187 | +7 | +0.6% | 137,600 |
| 2011/10/21 | 1,172 | 1,187 | 1,155 | 1,180 | +9 | +0.8% | 180,800 |
| 2011/10/20 | 1,165 | 1,173 | 1,149 | 1,171 | -13 | -1.1% | 177,600 |
| 2011/10/19 | 1,189 | 1,190 | 1,170 | 1,184 | +9 | +0.8% | 84,000 |
| 2011/10/18 | 1,175 | 1,197 | 1,171 | 1,175 | -12 | -1% | 87,900 |
| 2011/10/17 | 1,186 | 1,195 | 1,178 | 1,187 | +8 | +0.7% | 139,100 |
| 2011/10/14 | 1,163 | 1,187 | 1,163 | 1,179 | +7 | +0.6% | 188,000 |
| 2011/10/13 | 1,249 | 1,249 | 1,161 | 1,172 | -76 | -6.1% | 349,400 |
| 2011/10/12 | 1,211 | 1,251 | 1,207 | 1,248 | +40 | +3.3% | 258,500 |
| 2011/10/11 | 1,250 | 1,261 | 1,201 | 1,208 | +2 | +0.2% | 408,700 |
| 2011/10/07 | 1,206 | 1,230 | 1,202 | 1,206 | +1 | +0.1% | 188,600 |
| 2011/10/06 | 1,171 | 1,215 | 1,171 | 1,205 | +59 | +5.1% | 173,300 |
| 2011/10/05 | 1,187 | 1,187 | 1,141 | 1,146 | -40 | -3.4% | 181,300 |
| 2011/10/04 | 1,198 | 1,203 | 1,178 | 1,186 | -26 | -2.1% | 89,900 |
| 2011/10/03 | 1,166 | 1,220 | 1,164 | 1,212 | +5 | +0.4% | 181,300 |
| 2011/09/30 | 1,224 | 1,224 | 1,171 | 1,207 | -18 | -1.5% | 196,400 |
| 2011/09/29 | 1,187 | 1,225 | 1,184 | 1,225 | +40 | +3.4% | 139,900 |
| 2011/09/28 | 1,150 | 1,189 | 1,147 | 1,185 | +36 | +3.1% | 173,500 |
| 2011/09/27 | 1,132 | 1,150 | 1,121 | 1,149 | +26 | +2.3% | 135,300 |
| 2011/09/26 | 1,150 | 1,157 | 1,118 | 1,123 | -20 | -1.7% | 135,800 |
| 2011/09/22 | 1,131 | 1,153 | 1,122 | 1,143 | +7 | +0.6% | 125,400 |
| 2011/09/21 | 1,143 | 1,144 | 1,124 | 1,136 | +1 | +0.1% | 65,800 |
| 2011/09/20 | 1,131 | 1,145 | 1,127 | 1,135 | -16 | -1.4% | 65,800 |
| 2011/09/16 | 1,155 | 1,156 | 1,141 | 1,151 | +8 | +0.7% | 75,300 |
| 2011/09/15 | 1,134 | 1,157 | 1,132 | 1,143 | +18 | +1.6% | 120,300 |
| 2011/09/14 | 1,140 | 1,150 | 1,121 | 1,125 | -20 | -1.7% | 88,300 |
| 2011/09/13 | 1,130 | 1,146 | 1,123 | 1,145 | +28 | +2.5% | 87,100 |
| 2011/09/12 | 1,112 | 1,128 | 1,112 | 1,117 | -21 | -1.8% | 95,000 |
| 2011/09/09 | 1,139 | 1,155 | 1,136 | 1,138 | -6 | -0.5% | 142,800 |
| 2011/09/08 | 1,137 | 1,147 | 1,130 | 1,144 | +11 | +1% | 110,800 |
| 2011/09/07 | 1,125 | 1,135 | 1,117 | 1,133 | +17 | +1.5% | 154,300 |
| 2011/09/06 | 1,108 | 1,126 | 1,108 | 1,116 | +11 | +1% | 214,000 |
| 2011/09/05 | 1,104 | 1,115 | 1,096 | 1,105 | -3 | -0.3% | 96,000 |
| 2011/09/02 | 1,110 | 1,119 | 1,101 | 1,108 | -15 | -1.3% | 129,700 |
| 2011/09/01 | 1,128 | 1,140 | 1,113 | 1,123 | +9 | +0.8% | 117,500 |
| 2011/08/31 | 1,116 | 1,136 | 1,099 | 1,114 | -8 | -0.7% | 266,400 |
| 2011/08/30 | 1,119 | 1,142 | 1,114 | 1,122 | +19 | +1.7% | 187,600 |
| 2011/08/29 | 1,096 | 1,118 | 1,091 | 1,103 | +5 | +0.5% | 180,600 |
| 2011/08/26 | 1,090 | 1,103 | 1,085 | 1,098 | -1 | -0.1% | 292,000 |
| 2011/08/25 | 1,103 | 1,125 | 1,099 | 1,099 | +10 | +0.9% | 144,400 |
| 2011/08/24 | 1,107 | 1,115 | 1,081 | 1,089 | -11 | -1% | 183,700 |
| 2011/08/23 | 1,112 | 1,125 | 1,093 | 1,100 | -3 | -0.3% | 238,600 |
| 2011/08/22 | 1,113 | 1,125 | 1,103 | 1,103 | -18 | -1.6% | 154,300 |
| 2011/08/19 | 1,108 | 1,133 | 1,108 | 1,121 | -14 | -1.2% | 91,700 |
| 2011/08/18 | 1,134 | 1,141 | 1,125 | 1,135 | +2 | +0.2% | 128,000 |
| 2011/08/17 | 1,124 | 1,139 | 1,122 | 1,133 | +10 | +0.9% | 121,400 |
| 2011/08/16 | 1,138 | 1,141 | 1,117 | 1,123 | -14 | -1.2% | 129,300 |
| 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 |
3351～
3400
件表示中 / 3735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 | 334,600円 | +12.6% | +18.3% | 2.69% | 12.91倍 | 0.83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 |
| サイゼリヤ | 504,000円 | +15.2% | +0.7% | 0.50% | 24.00倍 | 2.20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 |
| Ｈ２Ｏリテイル | 193,100円 | +1.2% | -13.7% | 2.28% | 12.78倍 | 0.77倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| 王将フード | 367,500円 | +7.8% | +0.9% | 1.52% | 23.78倍 | 2.59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 |
| エディオン | 207,300円 | +2.9% | +6.8% | 2.27% | 14.83倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
