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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 1,200 | 1,207 | 1,162 | 1,175 | -15 | -1.3% | 312,300 |
| 2010/05/24 | 1,158 | 1,205 | 1,146 | 1,190 | +2 | +0.2% | 368,800 |
| 2010/05/21 | 1,209 | 1,219 | 1,181 | 1,188 | -51 | -4.1% | 270,700 |
| 2010/05/20 | 1,232 | 1,254 | 1,214 | 1,239 | +8 | +0.6% | 211,000 |
| 2010/05/19 | 1,239 | 1,240 | 1,216 | 1,231 | -33 | -2.6% | 225,100 |
| 2010/05/18 | 1,271 | 1,297 | 1,259 | 1,264 | -3 | -0.2% | 349,300 |
| 2010/05/17 | 1,285 | 1,296 | 1,250 | 1,267 | -18 | -1.4% | 209,500 |
| 2010/05/14 | 1,293 | 1,296 | 1,273 | 1,285 | -10 | -0.8% | 188,700 |
| 2010/05/13 | 1,280 | 1,305 | 1,271 | 1,295 | +16 | +1.3% | 192,200 |
| 2010/05/12 | 1,294 | 1,303 | 1,274 | 1,279 | -9 | -0.7% | 281,100 |
| 2010/05/11 | 1,302 | 1,315 | 1,284 | 1,288 | -15 | -1.2% | 354,300 |
| 2010/05/10 | 1,282 | 1,308 | 1,273 | 1,303 | +41 | +3.2% | 267,400 |
| 2010/05/07 | 1,273 | 1,275 | 1,258 | 1,262 | -41 | -3.1% | 257,100 |
| 2010/05/06 | 1,315 | 1,323 | 1,298 | 1,303 | -42 | -3.1% | 258,700 |
| 2010/04/30 | 1,309 | 1,349 | 1,309 | 1,345 | +33 | +2.5% | 376,900 |
| 2010/04/28 | 1,311 | 1,329 | 1,308 | 1,312 | -42 | -3.1% | 322,500 |
| 2010/04/27 | 1,356 | 1,362 | 1,347 | 1,354 | -14 | -1% | 190,600 |
| 2010/04/26 | 1,365 | 1,372 | 1,335 | 1,368 | +3 | +0.2% | 242,500 |
| 2010/04/23 | 1,330 | 1,366 | 1,330 | 1,365 | +20 | +1.5% | 295,100 |
| 2010/04/22 | 1,329 | 1,355 | 1,321 | 1,345 | -7 | -0.5% | 373,800 |
| 2010/04/21 | 1,351 | 1,366 | 1,349 | 1,352 | +10 | +0.7% | 338,000 |
| 2010/04/20 | 1,336 | 1,352 | 1,336 | 1,342 | +8 | +0.6% | 235,500 |
| 2010/04/19 | 1,341 | 1,345 | 1,310 | 1,334 | -33 | -2.4% | 305,300 |
| 2010/04/16 | 1,379 | 1,380 | 1,350 | 1,367 | -12 | -0.9% | 398,200 |
| 2010/04/15 | 1,364 | 1,383 | 1,358 | 1,379 | +31 | +2.3% | 309,400 |
| 2010/04/14 | 1,352 | 1,358 | 1,303 | 1,348 | -17 | -1.2% | 494,700 |
| 2010/04/13 | 1,400 | 1,402 | 1,355 | 1,365 | -75 | -5.2% | 578,800 |
| 2010/04/12 | 1,366 | 1,453 | 1,366 | 1,440 | +134 | +10.3% | 981,000 |
| 2010/04/09 | 1,260 | 1,312 | 1,260 | 1,306 | +26 | +2% | 311,100 |
| 2010/04/08 | 1,246 | 1,297 | 1,246 | 1,280 | +23 | +1.8% | 316,900 |
| 2010/04/07 | 1,270 | 1,270 | 1,251 | 1,257 | ±0 | ±0% | 199,000 |
| 2010/04/06 | 1,268 | 1,269 | 1,230 | 1,257 | -11 | -0.9% | 175,400 |
| 2010/04/05 | 1,258 | 1,269 | 1,253 | 1,268 | +10 | +0.8% | 151,300 |
| 2010/04/02 | 1,251 | 1,264 | 1,234 | 1,258 | +1 | +0.1% | 208,400 |
| 2010/04/01 | 1,226 | 1,260 | 1,219 | 1,257 | - | - | 289,100 |
3551～
3585
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 | 312,400円 | +11.9% | -18.6% | 2.88% | 15.52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 | 227,500円 | +0.5% | +3.2% | 1.76% | 10.33倍 | 1.18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 | 206,600円 | +2.9% | +13.6% | 4.48% | 16.29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 | 301,500円 | +8.4% | +8.4% | 1.66% | 21.38倍 | 2.40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 | 274,500円 | +5.0% | +2.2% | 2.55% | 20.05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
