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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 3,650 | 3,742 | 3,624 | 3,726 | +126 | +3.5% | 1,003,000 |
| 2023/08/28 | 3,584 | 3,600 | 3,567 | 3,600 | +16 | +0.4% | 587,800 |
| 2023/08/25 | 3,595 | 3,603 | 3,560 | 3,584 | -36 | -1% | 315,900 |
| 2023/08/24 | 3,595 | 3,625 | 3,577 | 3,620 | +38 | +1.1% | 352,800 |
| 2023/08/23 | 3,558 | 3,582 | 3,543 | 3,582 | +5 | +0.1% | 139,700 |
| 2023/08/22 | 3,595 | 3,595 | 3,550 | 3,577 | -15 | -0.4% | 100,600 |
| 2023/08/21 | 3,526 | 3,601 | 3,524 | 3,592 | +65 | +1.8% | 161,000 |
| 2023/08/18 | 3,543 | 3,553 | 3,510 | 3,527 | -55 | -1.5% | 149,800 |
| 2023/08/17 | 3,650 | 3,670 | 3,581 | 3,582 | -56 | -1.5% | 140,500 |
| 2023/08/16 | 3,653 | 3,665 | 3,638 | 3,638 | -45 | -1.2% | 74,300 |
| 2023/08/15 | 3,680 | 3,688 | 3,633 | 3,683 | +3 | +0.1% | 85,600 |
| 2023/08/14 | 3,676 | 3,715 | 3,676 | 3,680 | +31 | +0.8% | 112,400 |
| 2023/08/10 | 3,627 | 3,651 | 3,618 | 3,649 | +31 | +0.9% | 96,700 |
| 2023/08/09 | 3,650 | 3,650 | 3,618 | 3,618 | -21 | -0.6% | 86,200 |
| 2023/08/08 | 3,623 | 3,639 | 3,615 | 3,639 | +31 | +0.9% | 105,800 |
| 2023/08/07 | 3,595 | 3,612 | 3,568 | 3,608 | +11 | +0.3% | 57,100 |
| 2023/08/04 | 3,550 | 3,615 | 3,550 | 3,597 | +30 | +0.8% | 66,600 |
| 2023/08/03 | 3,585 | 3,597 | 3,562 | 3,567 | -30 | -0.8% | 93,000 |
| 2023/08/02 | 3,572 | 3,605 | 3,567 | 3,597 | ±0 | ±0% | 73,200 |
| 2023/08/01 | 3,583 | 3,600 | 3,547 | 3,597 | +17 | +0.5% | 70,700 |
| 2023/07/31 | 3,597 | 3,609 | 3,558 | 3,580 | +30 | +0.8% | 123,900 |
| 2023/07/28 | 3,500 | 3,552 | 3,490 | 3,550 | +14 | +0.4% | 110,500 |
| 2023/07/27 | 3,547 | 3,580 | 3,524 | 3,536 | +43 | +1.2% | 134,000 |
| 2023/07/26 | 3,510 | 3,510 | 3,463 | 3,493 | -27 | -0.8% | 112,800 |
| 2023/07/25 | 3,533 | 3,543 | 3,512 | 3,520 | +13 | +0.4% | 82,700 |
| 2023/07/24 | 3,490 | 3,517 | 3,473 | 3,507 | +34 | +1% | 56,300 |
| 2023/07/21 | 3,450 | 3,483 | 3,414 | 3,473 | +35 | +1% | 48,200 |
| 2023/07/20 | 3,495 | 3,539 | 3,435 | 3,438 | -38 | -1.1% | 91,300 |
| 2023/07/19 | 3,470 | 3,486 | 3,452 | 3,476 | +17 | +0.5% | 60,900 |
| 2023/07/18 | 3,390 | 3,466 | 3,382 | 3,459 | +90 | +2.7% | 124,200 |
| 2023/07/14 | 3,402 | 3,405 | 3,338 | 3,369 | -47 | -1.4% | 119,100 |
| 2023/07/13 | 3,455 | 3,475 | 3,412 | 3,416 | -50 | -1.4% | 138,800 |
| 2023/07/12 | 3,485 | 3,490 | 3,407 | 3,466 | +121 | +3.6% | 234,300 |
| 2023/07/11 | 3,322 | 3,352 | 3,311 | 3,345 | -9 | -0.3% | 178,200 |
| 2023/07/10 | 3,309 | 3,361 | 3,297 | 3,354 | +60 | +1.8% | 150,500 |
| 2023/07/07 | 3,300 | 3,317 | 3,268 | 3,294 | -51 | -1.5% | 113,200 |
| 2023/07/06 | 3,365 | 3,388 | 3,332 | 3,345 | -52 | -1.5% | 90,800 |
| 2023/07/05 | 3,443 | 3,443 | 3,391 | 3,397 | -58 | -1.7% | 75,000 |
| 2023/07/04 | 3,447 | 3,474 | 3,435 | 3,455 | ±0 | ±0% | 73,500 |
| 2023/07/03 | 3,434 | 3,465 | 3,434 | 3,455 | +29 | +0.8% | 62,300 |
| 2023/06/30 | 3,440 | 3,450 | 3,402 | 3,426 | -14 | -0.4% | 90,000 |
| 2023/06/29 | 3,475 | 3,475 | 3,426 | 3,440 | -11 | -0.3% | 86,500 |
| 2023/06/28 | 3,407 | 3,451 | 3,400 | 3,451 | +74 | +2.2% | 93,700 |
| 2023/06/27 | 3,389 | 3,391 | 3,356 | 3,377 | -23 | -0.7% | 87,300 |
| 2023/06/26 | 3,404 | 3,410 | 3,354 | 3,400 | -4 | -0.1% | 53,200 |
| 2023/06/23 | 3,418 | 3,436 | 3,390 | 3,404 | +1 | ±0% | 62,400 |
| 2023/06/22 | 3,413 | 3,421 | 3,383 | 3,403 | +16 | +0.5% | 71,500 |
| 2023/06/21 | 3,370 | 3,389 | 3,360 | 3,387 | +14 | +0.4% | 80,400 |
| 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 |
401～
450
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
