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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 1,120 | 1,138 | 1,106 | 1,112 | -9 | -0.8% | 119,200 |
| 2010/07/30 | 1,149 | 1,149 | 1,116 | 1,121 | -32 | -2.8% | 220,100 |
| 2010/07/29 | 1,163 | 1,166 | 1,151 | 1,153 | -22 | -1.9% | 160,200 |
| 2010/07/28 | 1,179 | 1,179 | 1,165 | 1,175 | -3 | -0.3% | 165,400 |
| 2010/07/27 | 1,188 | 1,197 | 1,175 | 1,178 | -6 | -0.5% | 150,900 |
| 2010/07/26 | 1,183 | 1,193 | 1,168 | 1,184 | +12 | +1% | 177,000 |
| 2010/07/23 | 1,192 | 1,192 | 1,170 | 1,172 | +10 | +0.9% | 158,700 |
| 2010/07/22 | 1,157 | 1,170 | 1,154 | 1,162 | +5 | +0.4% | 94,200 |
| 2010/07/21 | 1,164 | 1,172 | 1,149 | 1,157 | -7 | -0.6% | 133,700 |
| 2010/07/20 | 1,132 | 1,198 | 1,132 | 1,164 | +12 | +1% | 187,500 |
| 2010/07/16 | 1,163 | 1,167 | 1,148 | 1,152 | -21 | -1.8% | 78,900 |
| 2010/07/15 | 1,177 | 1,180 | 1,169 | 1,173 | -4 | -0.3% | 98,300 |
| 2010/07/14 | 1,179 | 1,190 | 1,169 | 1,177 | +16 | +1.4% | 114,500 |
| 2010/07/13 | 1,175 | 1,176 | 1,151 | 1,161 | -19 | -1.6% | 171,900 |
| 2010/07/12 | 1,197 | 1,197 | 1,171 | 1,180 | -16 | -1.3% | 124,500 |
| 2010/07/09 | 1,209 | 1,209 | 1,188 | 1,196 | -9 | -0.7% | 130,000 |
| 2010/07/08 | 1,197 | 1,212 | 1,194 | 1,205 | +26 | +2.2% | 140,700 |
| 2010/07/07 | 1,188 | 1,197 | 1,176 | 1,179 | -40 | -3.3% | 223,800 |
| 2010/07/06 | 1,184 | 1,219 | 1,171 | 1,219 | +9 | +0.7% | 132,700 |
| 2010/07/05 | 1,191 | 1,218 | 1,186 | 1,210 | +24 | +2% | 105,700 |
| 2010/07/02 | 1,188 | 1,197 | 1,178 | 1,186 | -13 | -1.1% | 119,800 |
| 2010/07/01 | 1,175 | 1,207 | 1,167 | 1,199 | +4 | +0.3% | 179,100 |
| 2010/06/30 | 1,180 | 1,221 | 1,177 | 1,195 | -25 | -2% | 204,800 |
| 2010/06/29 | 1,217 | 1,231 | 1,210 | 1,220 | -6 | -0.5% | 307,700 |
| 2010/06/28 | 1,251 | 1,252 | 1,223 | 1,226 | -32 | -2.5% | 135,700 |
| 2010/06/25 | 1,237 | 1,283 | 1,237 | 1,258 | ±0 | ±0% | 148,600 |
| 2010/06/24 | 1,247 | 1,271 | 1,237 | 1,258 | +9 | +0.7% | 99,400 |
| 2010/06/23 | 1,259 | 1,269 | 1,246 | 1,249 | -32 | -2.5% | 146,900 |
| 2010/06/22 | 1,273 | 1,287 | 1,265 | 1,281 | -11 | -0.9% | 115,100 |
| 2010/06/21 | 1,291 | 1,294 | 1,278 | 1,292 | +16 | +1.3% | 109,500 |
| 2010/06/18 | 1,272 | 1,278 | 1,255 | 1,276 | ±0 | ±0% | 144,600 |
| 2010/06/17 | 1,277 | 1,286 | 1,271 | 1,276 | -17 | -1.3% | 96,600 |
| 2010/06/16 | 1,283 | 1,298 | 1,276 | 1,293 | +27 | +2.1% | 180,800 |
| 2010/06/15 | 1,248 | 1,269 | 1,248 | 1,266 | +18 | +1.4% | 182,000 |
| 2010/06/14 | 1,227 | 1,252 | 1,219 | 1,248 | +22 | +1.8% | 99,500 |
| 2010/06/11 | 1,226 | 1,239 | 1,220 | 1,226 | +26 | +2.2% | 147,000 |
| 2010/06/10 | 1,199 | 1,214 | 1,180 | 1,200 | ±0 | ±0% | 135,000 |
| 2010/06/09 | 1,218 | 1,219 | 1,194 | 1,200 | -11 | -0.9% | 194,400 |
| 2010/06/08 | 1,201 | 1,236 | 1,194 | 1,211 | +15 | +1.3% | 121,300 |
| 2010/06/07 | 1,223 | 1,223 | 1,194 | 1,196 | -48 | -3.9% | 115,500 |
| 2010/06/04 | 1,246 | 1,256 | 1,240 | 1,244 | +8 | +0.6% | 109,400 |
| 2010/06/03 | 1,225 | 1,244 | 1,210 | 1,236 | +17 | +1.4% | 112,600 |
| 2010/06/02 | 1,230 | 1,235 | 1,212 | 1,219 | -11 | -0.9% | 177,700 |
| 2010/06/01 | 1,210 | 1,238 | 1,206 | 1,230 | +15 | +1.2% | 186,600 |
| 2010/05/31 | 1,186 | 1,225 | 1,186 | 1,215 | +17 | +1.4% | 181,300 |
| 2010/05/28 | 1,191 | 1,212 | 1,181 | 1,198 | +12 | +1% | 138,900 |
| 2010/05/27 | 1,192 | 1,192 | 1,167 | 1,186 | -6 | -0.5% | 242,700 |
| 2010/05/26 | 1,186 | 1,206 | 1,168 | 1,192 | +17 | +1.4% | 320,400 |
| 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 |
3601～
3650
件表示中 / 3683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 | 317,900円 | +12.6% | +18.3% | 2.83% | 12.26倍 | 0.79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 |
| Ｈ２Ｏリテイル | 195,500円 | +3.7% | +14.8% | 2.05% | 7.84倍 | 0.82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 | 326,500円 | +8.4% | +8.4% | 1.53% | 23.15倍 | 2.60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 |
| ケーズＨＤ | 130,000円 | +2.3% | +4.6% | 3.38% | 17.46倍 | 0.80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 |
| セリア | 291,600円 | +5.0% | +2.2% | 2.40% | 21.30倍 | 2.10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
