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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,258 | 3,264 | 3,237 | 3,261 | -4 | -0.1% | 104,600 |
| 2025/06/12 | 3,257 | 3,279 | 3,253 | 3,265 | -18 | -0.5% | 60,900 |
| 2025/06/11 | 3,250 | 3,306 | 3,250 | 3,283 | +32 | +1% | 68,600 |
| 2025/06/10 | 3,268 | 3,283 | 3,251 | 3,251 | -29 | -0.9% | 57,200 |
| 2025/06/09 | 3,317 | 3,329 | 3,270 | 3,280 | -37 | -1.1% | 58,300 |
| 2025/06/06 | 3,298 | 3,324 | 3,279 | 3,317 | +46 | +1.4% | 91,300 |
| 2025/06/05 | 3,278 | 3,289 | 3,263 | 3,271 | +8 | +0.2% | 75,000 |
| 2025/06/04 | 3,233 | 3,278 | 3,228 | 3,263 | +12 | +0.4% | 85,000 |
| 2025/06/03 | 3,284 | 3,284 | 3,251 | 3,251 | -17 | -0.5% | 63,200 |
| 2025/06/02 | 3,264 | 3,276 | 3,254 | 3,268 | -14 | -0.4% | 65,200 |
| 2025/05/30 | 3,262 | 3,294 | 3,250 | 3,282 | +14 | +0.4% | 92,300 |
| 2025/05/29 | 3,278 | 3,280 | 3,244 | 3,268 | +6 | +0.2% | 77,200 |
| 2025/05/28 | 3,275 | 3,280 | 3,250 | 3,262 | -11 | -0.3% | 99,500 |
| 2025/05/27 | 3,271 | 3,281 | 3,259 | 3,273 | -26 | -0.8% | 44,600 |
| 2025/05/26 | 3,318 | 3,318 | 3,278 | 3,299 | +7 | +0.2% | 82,600 |
| 2025/05/23 | 3,304 | 3,304 | 3,280 | 3,292 | +11 | +0.3% | 59,200 |
| 2025/05/22 | 3,275 | 3,306 | 3,270 | 3,281 | +6 | +0.2% | 67,400 |
| 2025/05/21 | 3,288 | 3,319 | 3,272 | 3,275 | -1 | ±0% | 61,600 |
| 2025/05/20 | 3,330 | 3,330 | 3,261 | 3,276 | -64 | -1.9% | 134,400 |
| 2025/05/19 | 3,302 | 3,355 | 3,298 | 3,340 | +75 | +2.3% | 158,100 |
| 2025/05/16 | 3,260 | 3,274 | 3,225 | 3,265 | +12 | +0.4% | 88,200 |
| 2025/05/15 | 3,221 | 3,260 | 3,205 | 3,253 | ±0 | ±0% | 110,300 |
| 2025/05/14 | 3,266 | 3,279 | 3,225 | 3,253 | -17 | -0.5% | 113,300 |
| 2025/05/13 | 3,294 | 3,306 | 3,251 | 3,270 | -48 | -1.4% | 157,400 |
| 2025/05/12 | 3,315 | 3,328 | 3,289 | 3,318 | +25 | +0.8% | 115,100 |
| 2025/05/09 | 3,285 | 3,313 | 3,270 | 3,293 | -6 | -0.2% | 84,700 |
| 2025/05/08 | 3,295 | 3,318 | 3,271 | 3,299 | ±0 | ±0% | 131,800 |
| 2025/05/07 | 3,261 | 3,304 | 3,250 | 3,299 | +24 | +0.7% | 126,700 |
| 2025/05/02 | 3,263 | 3,293 | 3,253 | 3,275 | +8 | +0.2% | 127,500 |
| 2025/05/01 | 3,274 | 3,277 | 3,250 | 3,267 | -26 | -0.8% | 89,300 |
| 2025/04/30 | 3,285 | 3,293 | 3,242 | 3,293 | +26 | +0.8% | 135,200 |
| 2025/04/28 | 3,230 | 3,294 | 3,217 | 3,267 | +65 | +2% | 153,100 |
| 2025/04/25 | 3,233 | 3,290 | 3,187 | 3,202 | -14 | -0.4% | 140,100 |
| 2025/04/24 | 3,212 | 3,253 | 3,201 | 3,216 | -20 | -0.6% | 108,400 |
| 2025/04/23 | 3,255 | 3,281 | 3,236 | 3,236 | +3 | +0.1% | 124,700 |
| 2025/04/22 | 3,214 | 3,267 | 3,203 | 3,233 | +8 | +0.2% | 107,200 |
| 2025/04/21 | 3,178 | 3,228 | 3,174 | 3,225 | +46 | +1.4% | 166,000 |
| 2025/04/18 | 3,178 | 3,191 | 3,143 | 3,179 | +64 | +2.1% | 144,200 |
| 2025/04/17 | 3,090 | 3,147 | 3,085 | 3,115 | +8 | +0.3% | 173,700 |
| 2025/04/16 | 3,279 | 3,295 | 3,090 | 3,107 | -174 | -5.3% | 268,200 |
| 2025/04/15 | 3,326 | 3,326 | 3,222 | 3,281 | -24 | -0.7% | 289,900 |
| 2025/04/14 | 3,262 | 3,332 | 3,249 | 3,305 | +58 | +1.8% | 185,300 |
| 2025/04/11 | 3,163 | 3,251 | 3,109 | 3,247 | +67 | +2.1% | 184,600 |
| 2025/04/10 | 3,153 | 3,187 | 3,119 | 3,180 | +97 | +3.1% | 109,300 |
| 2025/04/09 | 3,056 | 3,106 | 3,007 | 3,083 | +4 | +0.1% | 149,300 |
| 2025/04/08 | 3,076 | 3,095 | 3,026 | 3,079 | +73 | +2.4% | 147,800 |
| 2025/04/07 | 2,987 | 3,060 | 2,935 | 3,006 | -114 | -3.7% | 170,700 |
| 2025/04/04 | 3,078 | 3,131 | 3,071 | 3,120 | -26 | -0.8% | 186,500 |
| 2025/04/03 | 3,096 | 3,149 | 3,094 | 3,146 | +10 | +0.3% | 176,500 |
| 2025/04/02 | 3,169 | 3,175 | 3,134 | 3,136 | -19 | -0.6% | 100,600 |
1～
50
件表示中 / 3720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 | 326,100円 | +12.6% | +18.3% | 2.76% | 12.58倍 | 0.81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 | 143,200円 | +2.3% | +2.3% | 3.07% | 22.90倍 | 0.91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 |
| Ｈ２Ｏリテイル | 193,100円 | +1.2% | -13.7% | 2.28% | 12.92倍 | 0.78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 | 355,000円 | +7.8% | +0.9% | 1.58% | 22.97倍 | 2.50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 |
| エディオン | 198,500円 | +2.9% | +6.8% | 2.37% | 14.24倍 | 0.93倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
