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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,119 | 1,132 | 1,117 | 1,125 | +7 | +0.6% | 126,200 |
| 2010/10/15 | 1,138 | 1,140 | 1,111 | 1,118 | -18 | -1.6% | 208,700 |
| 2010/10/14 | 1,125 | 1,156 | 1,125 | 1,136 | +25 | +2.3% | 241,900 |
| 2010/10/13 | 1,160 | 1,161 | 1,107 | 1,111 | -50 | -4.3% | 358,600 |
| 2010/10/12 | 1,170 | 1,180 | 1,142 | 1,161 | +1 | +0.1% | 312,400 |
| 2010/10/08 | 1,151 | 1,180 | 1,151 | 1,160 | +70 | +6.4% | 489,400 |
| 2010/10/07 | 1,074 | 1,110 | 1,066 | 1,090 | +17 | +1.6% | 198,800 |
| 2010/10/06 | 1,058 | 1,077 | 1,050 | 1,073 | +16 | +1.5% | 167,000 |
| 2010/10/05 | 1,035 | 1,059 | 1,034 | 1,057 | +14 | +1.3% | 102,900 |
| 2010/10/04 | 1,051 | 1,061 | 1,030 | 1,043 | -16 | -1.5% | 156,700 |
| 2010/10/01 | 1,058 | 1,061 | 1,037 | 1,059 | +11 | +1% | 163,900 |
| 2010/09/30 | 1,091 | 1,096 | 1,045 | 1,048 | -40 | -3.7% | 190,100 |
| 2010/09/29 | 1,070 | 1,090 | 1,060 | 1,088 | +26 | +2.4% | 199,300 |
| 2010/09/28 | 1,047 | 1,066 | 1,047 | 1,062 | +6 | +0.6% | 182,300 |
| 2010/09/27 | 1,040 | 1,057 | 1,031 | 1,056 | +27 | +2.6% | 196,100 |
| 2010/09/24 | 1,032 | 1,041 | 1,027 | 1,029 | -5 | -0.5% | 179,000 |
| 2010/09/22 | 1,045 | 1,051 | 1,033 | 1,034 | -3 | -0.3% | 85,700 |
| 2010/09/21 | 1,047 | 1,047 | 1,021 | 1,037 | -2 | -0.2% | 91,300 |
| 2010/09/17 | 1,018 | 1,044 | 1,018 | 1,039 | +22 | +2.2% | 170,000 |
| 2010/09/16 | 1,037 | 1,037 | 1,009 | 1,017 | -18 | -1.7% | 117,800 |
| 2010/09/15 | 1,018 | 1,046 | 1,015 | 1,035 | +17 | +1.7% | 209,500 |
| 2010/09/14 | 1,031 | 1,034 | 1,013 | 1,018 | -14 | -1.4% | 119,200 |
| 2010/09/13 | 1,038 | 1,046 | 1,031 | 1,032 | -4 | -0.4% | 107,800 |
| 2010/09/10 | 1,002 | 1,044 | 1,001 | 1,036 | +20 | +2% | 206,500 |
| 2010/09/09 | 1,035 | 1,038 | 1,014 | 1,016 | -8 | -0.8% | 123,800 |
| 2010/09/08 | 1,036 | 1,036 | 1,017 | 1,024 | -17 | -1.6% | 99,700 |
| 2010/09/07 | 1,039 | 1,047 | 1,032 | 1,041 | -9 | -0.9% | 119,300 |
| 2010/09/06 | 1,040 | 1,054 | 1,029 | 1,050 | +20 | +1.9% | 157,500 |
| 2010/09/03 | 1,046 | 1,053 | 1,025 | 1,030 | -12 | -1.2% | 285,900 |
| 2010/09/02 | 1,034 | 1,050 | 1,022 | 1,042 | +14 | +1.4% | 204,700 |
| 2010/09/01 | 1,042 | 1,042 | 1,020 | 1,028 | -9 | -0.9% | 204,600 |
| 2010/08/31 | 1,075 | 1,076 | 1,037 | 1,037 | -48 | -4.4% | 100,400 |
| 2010/08/30 | 1,095 | 1,102 | 1,081 | 1,085 | +6 | +0.6% | 89,500 |
| 2010/08/27 | 1,059 | 1,081 | 1,056 | 1,079 | +20 | +1.9% | 133,500 |
| 2010/08/26 | 1,067 | 1,067 | 1,045 | 1,059 | -8 | -0.7% | 274,600 |
| 2010/08/25 | 1,067 | 1,077 | 1,060 | 1,067 | -11 | -1% | 181,000 |
| 2010/08/24 | 1,098 | 1,102 | 1,076 | 1,078 | -22 | -2% | 180,600 |
| 2010/08/23 | 1,107 | 1,119 | 1,098 | 1,100 | -8 | -0.7% | 87,400 |
| 2010/08/20 | 1,120 | 1,126 | 1,103 | 1,108 | -18 | -1.6% | 138,700 |
| 2010/08/19 | 1,121 | 1,133 | 1,117 | 1,126 | +12 | +1.1% | 146,500 |
| 2010/08/18 | 1,113 | 1,120 | 1,100 | 1,114 | +3 | +0.3% | 147,900 |
| 2010/08/17 | 1,104 | 1,115 | 1,098 | 1,111 | +4 | +0.4% | 150,100 |
| 2010/08/16 | 1,100 | 1,123 | 1,100 | 1,107 | +7 | +0.6% | 231,100 |
| 2010/08/13 | 1,074 | 1,102 | 1,068 | 1,100 | +26 | +2.4% | 161,600 |
| 2010/08/12 | 1,062 | 1,075 | 1,059 | 1,074 | -4 | -0.4% | 113,100 |
| 2010/08/11 | 1,092 | 1,093 | 1,072 | 1,078 | -18 | -1.6% | 162,000 |
| 2010/08/10 | 1,109 | 1,112 | 1,096 | 1,096 | -8 | -0.7% | 67,200 |
| 2010/08/09 | 1,090 | 1,115 | 1,090 | 1,104 | ±0 | ±0% | 78,800 |
| 2010/08/06 | 1,108 | 1,111 | 1,096 | 1,104 | -16 | -1.4% | 141,400 |
| 2010/08/05 | 1,105 | 1,131 | 1,104 | 1,120 | +24 | +2.2% | 172,200 |
3451～
3500
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 | 310,300円 | +11.9% | -18.6% | 2.90% | 15.42倍 | 0.77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 | 226,300円 | +0.5% | +3.2% | 1.77% | 10.28倍 | 1.17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 | 206,700円 | +2.9% | +13.6% | 4.48% | 16.30倍 | 3.49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 | 299,400円 | +8.4% | +8.4% | 1.67% | 21.23倍 | 2.38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 | 273,600円 | +5.0% | +2.2% | 2.56% | 19.98倍 | 1.97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
