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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,199 | 1,206 | 1,185 | 1,196 | +3 | +0.3% | 154,800 |
| 2010/12/29 | 1,180 | 1,194 | 1,179 | 1,193 | +19 | +1.6% | 45,400 |
| 2010/12/28 | 1,178 | 1,186 | 1,174 | 1,174 | -4 | -0.3% | 55,000 |
| 2010/12/27 | 1,154 | 1,188 | 1,153 | 1,178 | +12 | +1% | 153,900 |
| 2010/12/24 | 1,164 | 1,175 | 1,163 | 1,166 | +2 | +0.2% | 53,700 |
| 2010/12/22 | 1,172 | 1,181 | 1,158 | 1,164 | -14 | -1.2% | 120,100 |
| 2010/12/21 | 1,183 | 1,183 | 1,172 | 1,178 | +8 | +0.7% | 82,700 |
| 2010/12/20 | 1,176 | 1,200 | 1,168 | 1,170 | -16 | -1.3% | 118,800 |
| 2010/12/17 | 1,183 | 1,197 | 1,183 | 1,186 | -3 | -0.3% | 91,500 |
| 2010/12/16 | 1,194 | 1,200 | 1,181 | 1,189 | -12 | -1% | 101,200 |
| 2010/12/15 | 1,200 | 1,203 | 1,185 | 1,201 | +2 | +0.2% | 128,500 |
| 2010/12/14 | 1,188 | 1,199 | 1,176 | 1,199 | +23 | +2% | 155,900 |
| 2010/12/13 | 1,183 | 1,189 | 1,159 | 1,176 | -13 | -1.1% | 222,300 |
| 2010/12/10 | 1,195 | 1,196 | 1,174 | 1,189 | -1 | -0.1% | 290,600 |
| 2010/12/09 | 1,189 | 1,194 | 1,187 | 1,190 | +4 | +0.3% | 108,700 |
| 2010/12/08 | 1,193 | 1,198 | 1,181 | 1,186 | -7 | -0.6% | 271,200 |
| 2010/12/07 | 1,190 | 1,193 | 1,183 | 1,193 | +3 | +0.3% | 148,900 |
| 2010/12/06 | 1,190 | 1,198 | 1,189 | 1,190 | +1 | +0.1% | 66,500 |
| 2010/12/03 | 1,199 | 1,199 | 1,183 | 1,189 | ±0 | ±0% | 124,100 |
| 2010/12/02 | 1,188 | 1,206 | 1,172 | 1,189 | +17 | +1.5% | 269,600 |
| 2010/12/01 | 1,137 | 1,174 | 1,136 | 1,172 | +36 | +3.2% | 325,500 |
| 2010/11/30 | 1,149 | 1,160 | 1,130 | 1,136 | -2 | -0.2% | 193,200 |
| 2010/11/29 | 1,136 | 1,164 | 1,127 | 1,138 | +3 | +0.3% | 164,700 |
| 2010/11/26 | 1,125 | 1,148 | 1,125 | 1,135 | +1 | +0.1% | 100,400 |
| 2010/11/25 | 1,113 | 1,152 | 1,113 | 1,134 | +9 | +0.8% | 158,100 |
| 2010/11/24 | 1,105 | 1,138 | 1,094 | 1,125 | +11 | +1% | 266,300 |
| 2010/11/22 | 1,143 | 1,143 | 1,111 | 1,114 | -24 | -2.1% | 281,300 |
| 2010/11/19 | 1,142 | 1,155 | 1,130 | 1,138 | -13 | -1.1% | 181,700 |
| 2010/11/18 | 1,119 | 1,154 | 1,108 | 1,151 | +26 | +2.3% | 101,900 |
| 2010/11/17 | 1,091 | 1,130 | 1,091 | 1,125 | +5 | +0.4% | 119,600 |
| 2010/11/16 | 1,132 | 1,134 | 1,114 | 1,120 | -11 | -1% | 77,700 |
| 2010/11/15 | 1,121 | 1,140 | 1,120 | 1,131 | +11 | +1% | 129,900 |
| 2010/11/12 | 1,121 | 1,134 | 1,117 | 1,120 | -16 | -1.4% | 95,800 |
| 2010/11/11 | 1,130 | 1,136 | 1,109 | 1,136 | +11 | +1% | 159,100 |
| 2010/11/10 | 1,061 | 1,131 | 1,060 | 1,125 | +69 | +6.5% | 460,400 |
| 2010/11/09 | 1,065 | 1,066 | 1,048 | 1,056 | -14 | -1.3% | 139,000 |
| 2010/11/08 | 1,072 | 1,083 | 1,066 | 1,070 | +2 | +0.2% | 76,100 |
| 2010/11/05 | 1,065 | 1,087 | 1,062 | 1,068 | +3 | +0.3% | 117,700 |
| 2010/11/04 | 1,055 | 1,081 | 1,053 | 1,065 | +26 | +2.5% | 132,500 |
| 2010/11/02 | 1,046 | 1,046 | 1,031 | 1,039 | -7 | -0.7% | 84,200 |
| 2010/11/01 | 1,049 | 1,060 | 1,039 | 1,046 | -17 | -1.6% | 112,300 |
| 2010/10/29 | 1,036 | 1,091 | 1,036 | 1,063 | +20 | +1.9% | 267,800 |
| 2010/10/28 | 1,059 | 1,067 | 1,043 | 1,043 | -22 | -2.1% | 295,300 |
| 2010/10/27 | 1,074 | 1,082 | 1,056 | 1,065 | -8 | -0.7% | 197,500 |
| 2010/10/26 | 1,065 | 1,086 | 1,065 | 1,073 | -2 | -0.2% | 100,500 |
| 2010/10/25 | 1,066 | 1,086 | 1,016 | 1,075 | +9 | +0.8% | 233,900 |
| 2010/10/22 | 1,074 | 1,079 | 1,060 | 1,066 | -8 | -0.7% | 258,500 |
| 2010/10/21 | 1,064 | 1,078 | 1,057 | 1,074 | -3 | -0.3% | 181,100 |
| 2010/10/20 | 1,073 | 1,089 | 1,057 | 1,077 | -23 | -2.1% | 333,600 |
| 2010/10/19 | 1,114 | 1,130 | 1,090 | 1,100 | -25 | -2.2% | 336,600 |
3551～
3600
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
