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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,477 | 3,484 | 3,451 | 3,457 | -17 | -0.5% | 72,500 |
| 2024/05/13 | 3,530 | 3,530 | 3,469 | 3,474 | -79 | -2.2% | 127,700 |
| 2024/05/10 | 3,609 | 3,609 | 3,549 | 3,553 | -20 | -0.6% | 69,000 |
| 2024/05/09 | 3,548 | 3,609 | 3,534 | 3,573 | +37 | +1% | 81,100 |
| 2024/05/08 | 3,552 | 3,555 | 3,531 | 3,536 | -19 | -0.5% | 73,800 |
| 2024/05/07 | 3,565 | 3,565 | 3,525 | 3,555 | -4 | -0.1% | 61,700 |
| 2024/05/02 | 3,617 | 3,627 | 3,551 | 3,559 | -42 | -1.2% | 60,400 |
| 2024/05/01 | 3,623 | 3,638 | 3,597 | 3,601 | -63 | -1.7% | 103,300 |
| 2024/04/30 | 3,635 | 3,674 | 3,609 | 3,664 | +35 | +1% | 65,300 |
| 2024/04/26 | 3,630 | 3,647 | 3,578 | 3,629 | -10 | -0.3% | 110,400 |
| 2024/04/25 | 3,666 | 3,669 | 3,636 | 3,639 | -16 | -0.4% | 85,500 |
| 2024/04/24 | 3,640 | 3,672 | 3,637 | 3,655 | +15 | +0.4% | 78,400 |
| 2024/04/23 | 3,663 | 3,665 | 3,622 | 3,640 | -23 | -0.6% | 76,200 |
| 2024/04/22 | 3,653 | 3,670 | 3,635 | 3,663 | +78 | +2.2% | 76,300 |
| 2024/04/19 | 3,657 | 3,657 | 3,557 | 3,585 | -81 | -2.2% | 120,800 |
| 2024/04/18 | 3,648 | 3,695 | 3,648 | 3,666 | +42 | +1.2% | 72,400 |
| 2024/04/17 | 3,679 | 3,689 | 3,622 | 3,624 | -63 | -1.7% | 110,800 |
| 2024/04/16 | 3,700 | 3,740 | 3,675 | 3,687 | -39 | -1% | 83,500 |
| 2024/04/15 | 3,763 | 3,763 | 3,706 | 3,726 | -51 | -1.4% | 69,600 |
| 2024/04/12 | 3,792 | 3,806 | 3,771 | 3,777 | -15 | -0.4% | 105,400 |
| 2024/04/11 | 3,757 | 3,795 | 3,735 | 3,792 | +26 | +0.7% | 126,400 |
| 2024/04/10 | 3,795 | 3,810 | 3,743 | 3,766 | +41 | +1.1% | 128,700 |
| 2024/04/09 | 3,765 | 3,770 | 3,708 | 3,725 | -24 | -0.6% | 114,800 |
| 2024/04/08 | 3,766 | 3,804 | 3,730 | 3,749 | -17 | -0.5% | 203,100 |
| 2024/04/05 | 3,661 | 3,775 | 3,636 | 3,766 | +72 | +1.9% | 247,400 |
| 2024/04/04 | 3,623 | 3,756 | 3,590 | 3,694 | +210 | +6% | 490,500 |
| 2024/04/03 | 3,465 | 3,499 | 3,459 | 3,484 | +15 | +0.4% | 189,000 |
| 2024/04/02 | 3,518 | 3,526 | 3,468 | 3,469 | -56 | -1.6% | 105,300 |
| 2024/04/01 | 3,560 | 3,564 | 3,515 | 3,525 | +14 | +0.4% | 98,500 |
| 2024/03/29 | 3,460 | 3,518 | 3,460 | 3,511 | +46 | +1.3% | 85,700 |
| 2024/03/28 | 3,542 | 3,549 | 3,455 | 3,465 | -77 | -2.2% | 98,800 |
| 2024/03/27 | 3,548 | 3,551 | 3,522 | 3,542 | +5 | +0.1% | 98,700 |
| 2024/03/26 | 3,510 | 3,542 | 3,502 | 3,537 | +24 | +0.7% | 86,500 |
| 2024/03/25 | 3,545 | 3,554 | 3,509 | 3,513 | -4 | -0.1% | 111,600 |
| 2024/03/22 | 3,556 | 3,556 | 3,504 | 3,517 | -14 | -0.4% | 86,000 |
| 2024/03/21 | 3,554 | 3,564 | 3,514 | 3,531 | -13 | -0.4% | 76,200 |
| 2024/03/19 | 3,510 | 3,550 | 3,494 | 3,544 | +28 | +0.8% | 85,500 |
| 2024/03/18 | 3,491 | 3,520 | 3,466 | 3,516 | +33 | +0.9% | 79,000 |
| 2024/03/15 | 3,458 | 3,488 | 3,440 | 3,483 | +47 | +1.4% | 110,900 |
| 2024/03/14 | 3,378 | 3,446 | 3,336 | 3,436 | +58 | +1.7% | 132,000 |
| 2024/03/13 | 3,488 | 3,490 | 3,371 | 3,378 | -92 | -2.7% | 156,800 |
| 2024/03/12 | 3,462 | 3,475 | 3,417 | 3,470 | +5 | +0.1% | 94,100 |
| 2024/03/11 | 3,456 | 3,467 | 3,385 | 3,465 | -19 | -0.5% | 165,500 |
| 2024/03/08 | 3,410 | 3,489 | 3,402 | 3,484 | +19 | +0.5% | 139,800 |
| 2024/03/07 | 3,430 | 3,466 | 3,401 | 3,465 | +22 | +0.6% | 152,400 |
| 2024/03/06 | 3,416 | 3,457 | 3,404 | 3,443 | +10 | +0.3% | 149,100 |
| 2024/03/05 | 3,443 | 3,450 | 3,416 | 3,433 | -26 | -0.8% | 146,400 |
| 2024/03/04 | 3,420 | 3,477 | 3,379 | 3,459 | +16 | +0.5% | 214,200 |
| 2024/03/01 | 3,424 | 3,483 | 3,395 | 3,443 | -24 | -0.7% | 180,400 |
| 2024/02/29 | 3,555 | 3,557 | 3,428 | 3,467 | -98 | -2.7% | 284,100 |
1～
50
件表示中 / 3454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 | 343,000円 | +3.6% | -9.9% | 2.59% | 12.84倍 | 0.90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 |
| ケーズＨＤ | 147,600円 | +2.3% | +4.6% | 2.98% | 21.49倍 | 0.96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 |
| クスリのアオキ | 297,000円 | +14.8% | -3.8% | 0.36% | 24.87倍 | 2.76倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| ＲＩＺＡＰ Ｇ | 41,600円 | +3.4% | - | 0.00% | - | 19.37倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| クリレスＨＤ | 107,400円 | +5.0% | +31.2% | 0.74% | 37.04倍 | 6.28倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
