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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/06/16 | 3,397 | 3,406 | 3,318 | 3,329 | -70 | -2.1% | 170,200 |
| 2023/06/15 | 3,421 | 3,452 | 3,395 | 3,399 | -22 | -0.6% | 129,600 |
| 2023/06/14 | 3,400 | 3,439 | 3,400 | 3,421 | +27 | +0.8% | 111,100 |
| 2023/06/13 | 3,372 | 3,398 | 3,360 | 3,394 | +30 | +0.9% | 112,200 |
| 2023/06/12 | 3,375 | 3,378 | 3,355 | 3,364 | -1 | ±0% | 75,000 |
| 2023/06/09 | 3,313 | 3,370 | 3,310 | 3,365 | +93 | +2.8% | 154,100 |
| 2023/06/08 | 3,251 | 3,276 | 3,245 | 3,272 | +9 | +0.3% | 98,600 |
| 2023/06/07 | 3,292 | 3,296 | 3,250 | 3,263 | -2 | -0.1% | 112,600 |
| 2023/06/06 | 3,218 | 3,266 | 3,216 | 3,265 | +8 | +0.2% | 92,800 |
| 2023/06/05 | 3,300 | 3,300 | 3,235 | 3,257 | +7 | +0.2% | 99,600 |
| 2023/06/02 | 3,195 | 3,250 | 3,195 | 3,250 | +60 | +1.9% | 79,000 |
| 2023/06/01 | 3,170 | 3,205 | 3,165 | 3,190 | -10 | -0.3% | 91,500 |
| 2023/05/31 | 3,205 | 3,225 | 3,190 | 3,200 | -50 | -1.5% | 115,200 |
| 2023/05/30 | 3,280 | 3,290 | 3,230 | 3,250 | -55 | -1.7% | 80,900 |
| 2023/05/29 | 3,315 | 3,320 | 3,275 | 3,305 | +20 | +0.6% | 118,700 |
| 2023/05/26 | 3,285 | 3,305 | 3,260 | 3,285 | +20 | +0.6% | 127,700 |
501～
550
件表示中 / 3767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 | 341,000円 | +12.6% | +18.3% | 2.64% | 13.16倍 | 0.84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 | 149,300円 | +2.3% | +2.3% | 2.95% | 23.54倍 | 0.94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 | 388,500円 | +7.8% | +0.9% | 1.44% | 25.15倍 | 2.74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 |
| クリエイトＳＤＨ | 354,000円 | +7.5% | +6.3% | 2.54% | 14.03倍 | 1.60倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| セリア | 305,000円 | +3.1% | -5.8% | 2.30% | 17.95倍 | 1.77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
