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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 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 |
| 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 |
3601～
3650
件表示中 / 3766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 | 336,400円 | +12.6% | +18.3% | 2.68% | 12.98倍 | 0.84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 | 210,700円 | +1.2% | -13.7% | 2.09% | 13.89倍 | 0.84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 | 388,000円 | +7.8% | +0.9% | 1.44% | 25.13倍 | 2.73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 |
| クリエイトＳＤＨ | 353,000円 | +7.5% | +6.3% | 2.55% | 13.99倍 | 1.60倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| セリア | 304,000円 | +3.1% | -5.8% | 2.30% | 17.89倍 | 1.77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
