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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 3,178 | 3,178 | 3,144 | 3,155 | -9 | -0.3% | 81,100 |
| 2025/03/31 | 3,218 | 3,218 | 3,150 | 3,164 | -89 | -2.7% | 118,700 |
| 2025/03/28 | 3,278 | 3,278 | 3,230 | 3,253 | -22 | -0.7% | 92,100 |
| 2025/03/27 | 3,249 | 3,301 | 3,245 | 3,275 | +7 | +0.2% | 144,900 |
| 2025/03/26 | 3,244 | 3,280 | 3,200 | 3,268 | +99 | +3.1% | 268,400 |
| 2025/03/25 | 3,133 | 3,174 | 3,122 | 3,169 | +23 | +0.7% | 91,500 |
| 2025/03/24 | 3,152 | 3,152 | 3,110 | 3,146 | +10 | +0.3% | 81,600 |
| 2025/03/21 | 3,111 | 3,152 | 3,111 | 3,136 | -11 | -0.3% | 108,900 |
| 2025/03/19 | 3,120 | 3,150 | 3,120 | 3,147 | +3 | +0.1% | 59,600 |
| 2025/03/18 | 3,140 | 3,164 | 3,134 | 3,144 | +3 | +0.1% | 93,600 |
| 2025/03/17 | 3,137 | 3,166 | 3,137 | 3,141 | +4 | +0.1% | 78,800 |
| 2025/03/14 | 3,114 | 3,143 | 3,110 | 3,137 | +5 | +0.2% | 111,200 |
| 2025/03/13 | 3,110 | 3,150 | 3,110 | 3,132 | +31 | +1% | 115,700 |
| 2025/03/12 | 3,121 | 3,129 | 3,052 | 3,101 | -62 | -2% | 156,500 |
| 2025/03/11 | 3,101 | 3,187 | 3,081 | 3,163 | +55 | +1.8% | 325,700 |
| 2025/03/10 | 3,097 | 3,108 | 3,054 | 3,108 | +15 | +0.5% | 220,900 |
| 2025/03/07 | 3,093 | 3,136 | 3,054 | 3,093 | +21 | +0.7% | 231,300 |
| 2025/03/06 | 3,049 | 3,072 | 3,036 | 3,072 | +45 | +1.5% | 148,100 |
| 2025/03/05 | 2,994.5 | 3,031 | 2,966.5 | 3,027 | +41.5 | +1.4% | 269,600 |
| 2025/03/04 | 3,068 | 3,071 | 2,969.5 | 2,985.5 | -103.5 | -3.4% | 302,700 |
| 2025/03/03 | 3,071 | 3,113 | 3,071 | 3,089 | +21 | +0.7% | 111,800 |
| 2025/02/28 | 3,108 | 3,124 | 3,060 | 3,068 | -37 | -1.2% | 203,000 |
| 2025/02/27 | 3,065 | 3,154 | 3,023 | 3,105 | -11 | -0.4% | 469,700 |
| 2025/02/26 | 3,055 | 3,135 | 3,047 | 3,116 | +56 | +1.8% | 1,014,600 |
| 2025/02/25 | 3,064 | 3,079 | 3,033 | 3,060 | +53 | +1.8% | 542,800 |
| 2025/02/21 | 2,975.5 | 3,037 | 2,975.5 | 3,007 | +9 | +0.3% | 371,900 |
| 2025/02/20 | 2,989.5 | 3,009 | 2,977 | 2,998 | -3 | -0.1% | 349,300 |
| 2025/02/19 | 3,005 | 3,035 | 3,001 | 3,001 | -17 | -0.6% | 133,100 |
| 2025/02/18 | 3,015 | 3,036 | 3,010 | 3,018 | +1 | ±0% | 84,300 |
1～
50
件表示中 / 3691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 | 325,300円 | +12.6% | +18.3% | 2.77% | 12.55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 |
| Ｈ２Ｏリテイル | 189,200円 | +3.7% | +14.8% | 2.11% | 7.59倍 | 0.79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 |
| ケーズＨＤ | 135,500円 | +2.3% | +4.6% | 3.25% | 18.20倍 | 0.83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 |
| 王将フード | 321,000円 | +8.4% | +8.4% | 1.56% | 22.76倍 | 2.55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 | 279,500円 | +5.0% | +2.2% | 2.50% | 20.41倍 | 2.02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
