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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,369 | 3,400 | 3,351 | 3,373 | +11 | +0.3% | 116,500 |
| 2023/06/19 | 3,362 | 3,365 | 3,330 | 3,362 | +33 | +1% | 120,400 |
| 2023/06/16 | 3,397 | 3,406 | 3,318 | 3,329 | -70 | -2.1% | 170,200 |
| 2023/06/15 | 3,421 | 3,452 | 3,395 | 3,399 | -22 | -0.6% | 129,600 |
| 2023/06/14 | 3,400 | 3,439 | 3,400 | 3,421 | +27 | +0.8% | 111,100 |
| 2023/06/13 | 3,372 | 3,398 | 3,360 | 3,394 | +30 | +0.9% | 112,200 |
| 2023/06/12 | 3,375 | 3,378 | 3,355 | 3,364 | -1 | ±0% | 75,000 |
| 2023/06/09 | 3,313 | 3,370 | 3,310 | 3,365 | +93 | +2.8% | 154,100 |
| 2023/06/08 | 3,251 | 3,276 | 3,245 | 3,272 | +9 | +0.3% | 98,600 |
| 2023/06/07 | 3,292 | 3,296 | 3,250 | 3,263 | -2 | -0.1% | 112,600 |
| 2023/06/06 | 3,218 | 3,266 | 3,216 | 3,265 | +8 | +0.2% | 92,800 |
| 2023/06/05 | 3,300 | 3,300 | 3,235 | 3,257 | +7 | +0.2% | 99,600 |
| 2023/06/02 | 3,195 | 3,250 | 3,195 | 3,250 | +60 | +1.9% | 79,000 |
| 2023/06/01 | 3,170 | 3,205 | 3,165 | 3,190 | -10 | -0.3% | 91,500 |
| 2023/05/31 | 3,205 | 3,225 | 3,190 | 3,200 | -50 | -1.5% | 115,200 |
| 2023/05/30 | 3,280 | 3,290 | 3,230 | 3,250 | -55 | -1.7% | 80,900 |
| 2023/05/29 | 3,315 | 3,320 | 3,275 | 3,305 | +20 | +0.6% | 118,700 |
| 2023/05/26 | 3,285 | 3,305 | 3,260 | 3,285 | +20 | +0.6% | 127,700 |
| 2023/05/25 | 3,235 | 3,275 | 3,235 | 3,265 | +10 | +0.3% | 73,200 |
| 2023/05/24 | 3,265 | 3,270 | 3,245 | 3,255 | -10 | -0.3% | 46,900 |
| 2023/05/23 | 3,320 | 3,320 | 3,245 | 3,265 | -50 | -1.5% | 68,800 |
| 2023/05/22 | 3,280 | 3,330 | 3,280 | 3,315 | +20 | +0.6% | 65,900 |
| 2023/05/19 | 3,335 | 3,335 | 3,270 | 3,295 | -50 | -1.5% | 61,200 |
| 2023/05/18 | 3,350 | 3,355 | 3,320 | 3,345 | +15 | +0.5% | 72,600 |
| 2023/05/17 | 3,315 | 3,330 | 3,305 | 3,330 | +15 | +0.5% | 63,300 |
| 2023/05/16 | 3,290 | 3,320 | 3,285 | 3,315 | +15 | +0.5% | 69,100 |
| 2023/05/15 | 3,285 | 3,310 | 3,280 | 3,300 | +25 | +0.8% | 106,200 |
| 2023/05/12 | 3,210 | 3,275 | 3,205 | 3,275 | +75 | +2.3% | 78,700 |
| 2023/05/11 | 3,180 | 3,205 | 3,155 | 3,200 | +15 | +0.5% | 41,600 |
| 2023/05/10 | 3,215 | 3,225 | 3,175 | 3,185 | -15 | -0.5% | 62,300 |
| 2023/05/09 | 3,135 | 3,215 | 3,135 | 3,200 | +70 | +2.2% | 106,000 |
| 2023/05/08 | 3,130 | 3,155 | 3,110 | 3,130 | ±0 | ±0% | 85,100 |
| 2023/05/02 | 3,230 | 3,230 | 3,130 | 3,130 | -95 | -2.9% | 104,100 |
| 2023/05/01 | 3,210 | 3,225 | 3,175 | 3,225 | +35 | +1.1% | 59,700 |
| 2023/04/28 | 3,200 | 3,205 | 3,165 | 3,190 | +40 | +1.3% | 76,600 |
| 2023/04/27 | 3,140 | 3,170 | 3,130 | 3,150 | +5 | +0.2% | 75,900 |
| 2023/04/26 | 3,155 | 3,180 | 3,135 | 3,145 | -45 | -1.4% | 59,600 |
| 2023/04/25 | 3,200 | 3,210 | 3,170 | 3,190 | +15 | +0.5% | 89,200 |
| 2023/04/24 | 3,205 | 3,215 | 3,165 | 3,175 | -15 | -0.5% | 70,700 |
| 2023/04/21 | 3,150 | 3,200 | 3,150 | 3,190 | +35 | +1.1% | 83,200 |
| 2023/04/20 | 3,140 | 3,185 | 3,140 | 3,155 | -5 | -0.2% | 87,300 |
| 2023/04/19 | 3,195 | 3,210 | 3,155 | 3,160 | -35 | -1.1% | 120,900 |
| 2023/04/18 | 3,160 | 3,200 | 3,150 | 3,195 | +40 | +1.3% | 98,200 |
| 2023/04/17 | 3,170 | 3,170 | 3,145 | 3,155 | +5 | +0.2% | 127,500 |
| 2023/04/14 | 3,150 | 3,165 | 3,120 | 3,150 | +55 | +1.8% | 178,800 |
| 2023/04/13 | 3,055 | 3,095 | 3,045 | 3,095 | +55 | +1.8% | 185,400 |
| 2023/04/12 | 2,940 | 3,045 | 2,913 | 3,040 | -90 | -2.9% | 371,100 |
| 2023/04/11 | 3,150 | 3,160 | 3,120 | 3,130 | +15 | +0.5% | 139,800 |
| 2023/04/10 | 3,100 | 3,125 | 3,100 | 3,115 | +30 | +1% | 67,000 |
| 2023/04/07 | 3,090 | 3,105 | 3,065 | 3,085 | ±0 | ±0% | 96,300 |
351～
400
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 | 229,900円 | +0.5% | +3.2% | 1.74% | 10.44倍 | 1.19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 | 207,300円 | +2.9% | +13.6% | 4.46% | 16.35倍 | 3.50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 | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31倍 | 2.39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 | 274,600円 | +5.0% | +2.2% | 2.55% | 20.06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
