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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,273 | 1,287 | 1,265 | 1,281 | -11 | -0.9% | 115,100 |
| 2010/06/21 | 1,291 | 1,294 | 1,278 | 1,292 | +16 | +1.3% | 109,500 |
| 2010/06/18 | 1,272 | 1,278 | 1,255 | 1,276 | ±0 | ±0% | 144,600 |
| 2010/06/17 | 1,277 | 1,286 | 1,271 | 1,276 | -17 | -1.3% | 96,600 |
| 2010/06/16 | 1,283 | 1,298 | 1,276 | 1,293 | +27 | +2.1% | 180,800 |
| 2010/06/15 | 1,248 | 1,269 | 1,248 | 1,266 | +18 | +1.4% | 182,000 |
| 2010/06/14 | 1,227 | 1,252 | 1,219 | 1,248 | +22 | +1.8% | 99,500 |
| 2010/06/11 | 1,226 | 1,239 | 1,220 | 1,226 | +26 | +2.2% | 147,000 |
| 2010/06/10 | 1,199 | 1,214 | 1,180 | 1,200 | ±0 | ±0% | 135,000 |
| 2010/06/09 | 1,218 | 1,219 | 1,194 | 1,200 | -11 | -0.9% | 194,400 |
| 2010/06/08 | 1,201 | 1,236 | 1,194 | 1,211 | +15 | +1.3% | 121,300 |
| 2010/06/07 | 1,223 | 1,223 | 1,194 | 1,196 | -48 | -3.9% | 115,500 |
| 2010/06/04 | 1,246 | 1,256 | 1,240 | 1,244 | +8 | +0.6% | 109,400 |
| 2010/06/03 | 1,225 | 1,244 | 1,210 | 1,236 | +17 | +1.4% | 112,600 |
| 2010/06/02 | 1,230 | 1,235 | 1,212 | 1,219 | -11 | -0.9% | 177,700 |
| 2010/06/01 | 1,210 | 1,238 | 1,206 | 1,230 | +15 | +1.2% | 186,600 |
| 2010/05/31 | 1,186 | 1,225 | 1,186 | 1,215 | +17 | +1.4% | 181,300 |
| 2010/05/28 | 1,191 | 1,212 | 1,181 | 1,198 | +12 | +1% | 138,900 |
| 2010/05/27 | 1,192 | 1,192 | 1,167 | 1,186 | -6 | -0.5% | 242,700 |
| 2010/05/26 | 1,186 | 1,206 | 1,168 | 1,192 | +17 | +1.4% | 320,400 |
| 2010/05/25 | 1,200 | 1,207 | 1,162 | 1,175 | -15 | -1.3% | 312,300 |
| 2010/05/24 | 1,158 | 1,205 | 1,146 | 1,190 | +2 | +0.2% | 368,800 |
| 2010/05/21 | 1,209 | 1,219 | 1,181 | 1,188 | -51 | -4.1% | 270,700 |
| 2010/05/20 | 1,232 | 1,254 | 1,214 | 1,239 | +8 | +0.6% | 211,000 |
| 2010/05/19 | 1,239 | 1,240 | 1,216 | 1,231 | -33 | -2.6% | 225,100 |
| 2010/05/18 | 1,271 | 1,297 | 1,259 | 1,264 | -3 | -0.2% | 349,300 |
| 2010/05/17 | 1,285 | 1,296 | 1,250 | 1,267 | -18 | -1.4% | 209,500 |
| 2010/05/14 | 1,293 | 1,296 | 1,273 | 1,285 | -10 | -0.8% | 188,700 |
| 2010/05/13 | 1,280 | 1,305 | 1,271 | 1,295 | +16 | +1.3% | 192,200 |
| 2010/05/12 | 1,294 | 1,303 | 1,274 | 1,279 | -9 | -0.7% | 281,100 |
| 2010/05/11 | 1,302 | 1,315 | 1,284 | 1,288 | -15 | -1.2% | 354,300 |
| 2010/05/10 | 1,282 | 1,308 | 1,273 | 1,303 | +41 | +3.2% | 267,400 |
| 2010/05/07 | 1,273 | 1,275 | 1,258 | 1,262 | -41 | -3.1% | 257,100 |
| 2010/05/06 | 1,315 | 1,323 | 1,298 | 1,303 | -42 | -3.1% | 258,700 |
| 2010/04/30 | 1,309 | 1,349 | 1,309 | 1,345 | +33 | +2.5% | 376,900 |
| 2010/04/28 | 1,311 | 1,329 | 1,308 | 1,312 | -42 | -3.1% | 322,500 |
| 2010/04/27 | 1,356 | 1,362 | 1,347 | 1,354 | -14 | -1% | 190,600 |
| 2010/04/26 | 1,365 | 1,372 | 1,335 | 1,368 | +3 | +0.2% | 242,500 |
| 2010/04/23 | 1,330 | 1,366 | 1,330 | 1,365 | +20 | +1.5% | 295,100 |
| 2010/04/22 | 1,329 | 1,355 | 1,321 | 1,345 | -7 | -0.5% | 373,800 |
| 2010/04/21 | 1,351 | 1,366 | 1,349 | 1,352 | +10 | +0.7% | 338,000 |
| 2010/04/20 | 1,336 | 1,352 | 1,336 | 1,342 | +8 | +0.6% | 235,500 |
| 2010/04/19 | 1,341 | 1,345 | 1,310 | 1,334 | -33 | -2.4% | 305,300 |
| 2010/04/16 | 1,379 | 1,380 | 1,350 | 1,367 | -12 | -0.9% | 398,200 |
| 2010/04/15 | 1,364 | 1,383 | 1,358 | 1,379 | +31 | +2.3% | 309,400 |
| 2010/04/14 | 1,352 | 1,358 | 1,303 | 1,348 | -17 | -1.2% | 494,700 |
| 2010/04/13 | 1,400 | 1,402 | 1,355 | 1,365 | -75 | -5.2% | 578,800 |
| 2010/04/12 | 1,366 | 1,453 | 1,366 | 1,440 | +134 | +10.3% | 981,000 |
| 2010/04/09 | 1,260 | 1,312 | 1,260 | 1,306 | +26 | +2% | 311,100 |
| 2010/04/08 | 1,246 | 1,297 | 1,246 | 1,280 | +23 | +1.8% | 316,900 |
3401～
3450
件表示中 / 3455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 | 342,800円 | +3.6% | -9.9% | 2.60% | 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 |
| 日ガス | 241,600円 | +2.9% | +13.6% | 3.83% | 19.24倍 | 3.70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 |
| サイゼリヤ | 532,000円 | +15.2% | +61.0% | 0.34% | 40.14倍 | 2.59倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| ＲＩＺＡＰ Ｇ | 42,200円 | +3.4% | - | 0.00% | - | 19.65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 |
| Ｈ２Ｏリテイル | 185,800円 | +8.7% | +99.9% | 1.51% | 11.89倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
