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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 2010/08/04 | 1,110 | 1,110 | 1,089 | 1,096 | -13 | -1.2% | 153,400 |
| 2010/08/03 | 1,121 | 1,123 | 1,101 | 1,109 | -3 | -0.3% | 199,100 |
| 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 |
3651～
3700
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 | 210,600円 | +1.2% | -13.7% | 2.09% | 13.88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 | 303,500円 | +3.1% | -5.8% | 2.31% | 17.87倍 | 1.76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
