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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 920 | 1,039 | 920 | 1,039 | +134 | +14.8% | 388,000 |
| 2011/03/15 | 1,037 | 1,038 | 850 | 905 | -132 | -12.7% | 319,800 |
| 2011/03/14 | 1,004 | 1,104 | 964 | 1,037 | -87 | -7.7% | 139,400 |
| 2011/03/11 | 1,140 | 1,143 | 1,124 | 1,124 | -27 | -2.3% | 195,200 |
| 2011/03/10 | 1,166 | 1,166 | 1,147 | 1,151 | -15 | -1.3% | 87,000 |
| 2011/03/09 | 1,175 | 1,185 | 1,166 | 1,166 | -9 | -0.8% | 138,400 |
| 2011/03/08 | 1,178 | 1,194 | 1,175 | 1,175 | +4 | +0.3% | 68,800 |
| 2011/03/07 | 1,190 | 1,191 | 1,163 | 1,171 | -19 | -1.6% | 143,600 |
| 2011/03/04 | 1,198 | 1,217 | 1,190 | 1,190 | +4 | +0.3% | 71,300 |
| 2011/03/03 | 1,184 | 1,194 | 1,172 | 1,186 | +2 | +0.2% | 64,700 |
| 2011/03/02 | 1,207 | 1,208 | 1,184 | 1,184 | -36 | -3% | 103,500 |
| 2011/03/01 | 1,196 | 1,240 | 1,189 | 1,220 | +21 | +1.8% | 172,300 |
| 2011/02/28 | 1,185 | 1,206 | 1,177 | 1,199 | +6 | +0.5% | 70,500 |
| 2011/02/25 | 1,180 | 1,199 | 1,180 | 1,193 | +2 | +0.2% | 77,800 |
| 2011/02/24 | 1,221 | 1,227 | 1,188 | 1,191 | -42 | -3.4% | 123,100 |
| 2011/02/23 | 1,268 | 1,274 | 1,217 | 1,233 | -5 | -0.4% | 404,900 |
| 2011/02/22 | 1,245 | 1,246 | 1,231 | 1,238 | -8 | -0.6% | 116,500 |
| 2011/02/21 | 1,246 | 1,249 | 1,238 | 1,246 | +1 | +0.1% | 55,100 |
| 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 |
3351～
3400
件表示中 / 3585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 | 311,800円 | +11.9% | -18.6% | 2.89% | 15.49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 |
| ノジマ | 231,100円 | +0.5% | +3.2% | 1.73% | 10.49倍 | 1.20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 |
| 日ガス | 206,900円 | +2.9% | +13.6% | 4.47% | 16.31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 |
| 王将フード | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31倍 | 2.39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 | +5.0% | +2.2% | 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
