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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,939 | 3,010 | 2,934 | 3,010 | +28 | +0.9% | 288,600 |
2023/02/24 | 2,933 | 2,984 | 2,924 | 2,982 | +45 | +1.5% | 1,185,100 |
2023/02/22 | 2,970 | 2,981 | 2,934 | 2,937 | -52 | -1.7% | 389,800 |
2023/02/21 | 3,010 | 3,020 | 2,976 | 2,989 | -6 | -0.2% | 133,200 |
2023/02/20 | 3,000 | 3,015 | 2,995 | 2,995 | -10 | -0.3% | 181,700 |
2023/02/17 | 2,972 | 3,025 | 2,972 | 3,005 | +33 | +1.1% | 361,800 |
2023/02/16 | 2,952 | 2,982 | 2,950 | 2,972 | +32 | +1.1% | 147,700 |
2023/02/15 | 2,948 | 2,952 | 2,937 | 2,940 | +2 | +0.1% | 130,400 |
2023/02/14 | 2,910 | 2,943 | 2,910 | 2,938 | +44 | +1.5% | 124,000 |
2023/02/13 | 2,903 | 2,910 | 2,871 | 2,894 | -5 | -0.2% | 153,800 |
2023/02/10 | 2,913 | 2,921 | 2,892 | 2,899 | -1 | ±0% | 146,400 |
2023/02/09 | 2,883 | 2,912 | 2,869 | 2,900 | +34 | +1.2% | 148,800 |
2023/02/08 | 2,880 | 2,890 | 2,862 | 2,866 | -15 | -0.5% | 124,000 |
2023/02/07 | 2,892 | 2,899 | 2,876 | 2,881 | -4 | -0.1% | 76,100 |
2023/02/06 | 2,900 | 2,907 | 2,868 | 2,885 | +4 | +0.1% | 188,800 |
2023/02/03 | 2,879 | 2,903 | 2,870 | 2,881 | -22 | -0.8% | 228,600 |
2023/02/02 | 2,913 | 2,924 | 2,900 | 2,903 | -10 | -0.3% | 84,600 |
2023/02/01 | 2,946 | 2,950 | 2,910 | 2,913 | -25 | -0.9% | 79,000 |
2023/01/31 | 2,909 | 2,941 | 2,909 | 2,938 | +39 | +1.3% | 122,000 |
2023/01/30 | 2,870 | 2,906 | 2,870 | 2,899 | +29 | +1% | 124,300 |
2023/01/27 | 2,877 | 2,882 | 2,864 | 2,870 | -7 | -0.2% | 71,000 |
2023/01/26 | 2,886 | 2,902 | 2,867 | 2,877 | -9 | -0.3% | 111,900 |
2023/01/25 | 2,870 | 2,896 | 2,862 | 2,886 | -9 | -0.3% | 58,500 |
2023/01/24 | 2,895 | 2,899 | 2,879 | 2,895 | +12 | +0.4% | 84,100 |
2023/01/23 | 2,897 | 2,897 | 2,872 | 2,883 | +6 | +0.2% | 64,600 |
2023/01/20 | 2,906 | 2,913 | 2,861 | 2,877 | -40 | -1.4% | 185,300 |
2023/01/19 | 2,838 | 2,942 | 2,837 | 2,917 | +58 | +2% | 168,400 |
2023/01/18 | 2,841 | 2,895 | 2,836 | 2,859 | +8 | +0.3% | 92,300 |
2023/01/17 | 2,843 | 2,852 | 2,831 | 2,851 | +7 | +0.2% | 86,500 |
2023/01/16 | 2,858 | 2,875 | 2,842 | 2,844 | -8 | -0.3% | 129,300 |
2023/01/13 | 2,824 | 2,868 | 2,824 | 2,852 | +12 | +0.4% | 148,500 |
2023/01/12 | 2,857 | 2,857 | 2,819 | 2,840 | -24 | -0.8% | 205,000 |
2023/01/11 | 2,822 | 2,906 | 2,796 | 2,864 | +11 | +0.4% | 320,500 |
2023/01/10 | 2,890 | 2,914 | 2,847 | 2,853 | -37 | -1.3% | 207,900 |
2023/01/06 | 2,924 | 2,932 | 2,883 | 2,890 | -23 | -0.8% | 133,700 |
2023/01/05 | 2,885 | 2,918 | 2,871 | 2,913 | +13 | +0.4% | 141,600 |
2023/01/04 | 2,974 | 2,974 | 2,900 | 2,900 | -88 | -2.9% | 133,900 |
2022/12/30 | 2,978 | 3,010 | 2,972 | 2,988 | +20 | +0.7% | 130,400 |
2022/12/29 | 2,964 | 2,977 | 2,935 | 2,968 | -23 | -0.8% | 128,900 |
2022/12/28 | 2,954 | 2,996 | 2,946 | 2,991 | +38 | +1.3% | 147,800 |
2022/12/27 | 2,915 | 2,968 | 2,909 | 2,953 | +51 | +1.8% | 99,800 |
2022/12/26 | 2,907 | 2,932 | 2,895 | 2,902 | +13 | +0.4% | 68,600 |
2022/12/23 | 2,920 | 2,922 | 2,886 | 2,889 | -46 | -1.6% | 100,600 |
2022/12/22 | 2,931 | 2,936 | 2,913 | 2,935 | +8 | +0.3% | 101,900 |
2022/12/21 | 2,907 | 2,940 | 2,899 | 2,927 | +20 | +0.7% | 125,700 |
2022/12/20 | 2,934 | 2,945 | 2,877 | 2,907 | -27 | -0.9% | 138,800 |
2022/12/19 | 2,944 | 2,952 | 2,931 | 2,934 | -28 | -0.9% | 89,200 |
2022/12/16 | 2,983 | 2,994 | 2,954 | 2,962 | -20 | -0.7% | 114,800 |
2022/12/15 | 2,959 | 3,010 | 2,955 | 2,982 | +19 | +0.6% | 120,100 |
2022/12/14 | 2,980 | 2,980 | 2,954 | 2,963 | -4 | -0.1% | 75,600 |
301~
350
件表示中 / 3458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 | 339,200円 | +3.6% | -9.9% | 2.62% | 12.70倍 | 0.89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 | 143,000円 | +2.3% | +4.6% | 3.08% | 20.82倍 | 0.93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 |
H2Oリテイル | 208,600円 | +6.5% | -4.9% | 1.92% | 9.25倍 | 0.89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 |
ネクステージ | 293,100円 | +17.6% | +24.9% | 1.13% | 16.76倍 | 3.53倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
クリレスHD | 109,000円 | +5.0% | +31.2% | 0.73% | 37.59倍 | 6.37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 |
市場注目の銘柄
チャート関連のコラム