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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,185 | 3,205 | 3,155 | 3,200 | +20 | +0.6% | 113,900 |
| 2022/01/24 | 3,115 | 3,185 | 3,105 | 3,180 | +65 | +2.1% | 114,700 |
| 2022/01/21 | 3,115 | 3,125 | 3,075 | 3,115 | -10 | -0.3% | 184,700 |
| 2022/01/20 | 3,045 | 3,150 | 3,045 | 3,125 | +85 | +2.8% | 201,600 |
| 2022/01/19 | 3,050 | 3,105 | 3,035 | 3,040 | -60 | -1.9% | 137,600 |
| 2022/01/18 | 3,145 | 3,165 | 3,080 | 3,100 | -20 | -0.6% | 119,500 |
| 2022/01/17 | 3,100 | 3,135 | 3,085 | 3,120 | +55 | +1.8% | 74,100 |
| 2022/01/14 | 3,110 | 3,145 | 3,065 | 3,065 | -90 | -2.9% | 123,400 |
| 2022/01/13 | 3,240 | 3,245 | 3,155 | 3,155 | -80 | -2.5% | 109,400 |
| 2022/01/12 | 3,225 | 3,280 | 3,185 | 3,235 | +15 | +0.5% | 209,600 |
| 2022/01/11 | 3,250 | 3,250 | 3,180 | 3,220 | -45 | -1.4% | 102,900 |
| 2022/01/07 | 3,270 | 3,285 | 3,230 | 3,265 | +45 | +1.4% | 108,700 |
| 2022/01/06 | 3,315 | 3,320 | 3,220 | 3,220 | -90 | -2.7% | 85,500 |
| 2022/01/05 | 3,300 | 3,335 | 3,280 | 3,310 | +10 | +0.3% | 119,600 |
| 2022/01/04 | 3,230 | 3,300 | 3,210 | 3,300 | +75 | +2.3% | 116,400 |
| 2021/12/30 | 3,220 | 3,240 | 3,210 | 3,225 | -35 | -1.1% | 54,500 |
| 2021/12/29 | 3,255 | 3,285 | 3,240 | 3,260 | +10 | +0.3% | 60,000 |
| 2021/12/28 | 3,245 | 3,260 | 3,220 | 3,250 | +40 | +1.2% | 54,300 |
| 2021/12/27 | 3,200 | 3,220 | 3,185 | 3,210 | -30 | -0.9% | 48,200 |
| 2021/12/24 | 3,280 | 3,280 | 3,225 | 3,240 | +5 | +0.2% | 34,400 |
| 2021/12/23 | 3,290 | 3,290 | 3,225 | 3,235 | -5 | -0.2% | 39,200 |
| 2021/12/22 | 3,260 | 3,270 | 3,230 | 3,240 | -25 | -0.8% | 49,600 |
| 2021/12/21 | 3,290 | 3,305 | 3,255 | 3,265 | +35 | +1.1% | 59,400 |
| 2021/12/20 | 3,260 | 3,280 | 3,225 | 3,230 | -55 | -1.7% | 77,600 |
| 2021/12/17 | 3,360 | 3,360 | 3,250 | 3,285 | -30 | -0.9% | 281,500 |
| 2021/12/16 | 3,345 | 3,350 | 3,295 | 3,315 | ±0 | ±0% | 85,600 |
| 2021/12/15 | 3,270 | 3,325 | 3,270 | 3,315 | +50 | +1.5% | 188,900 |
| 2021/12/14 | 3,250 | 3,270 | 3,240 | 3,265 | +45 | +1.4% | 123,700 |
| 2021/12/13 | 3,245 | 3,245 | 3,205 | 3,220 | ±0 | ±0% | 91,200 |
| 2021/12/10 | 3,260 | 3,260 | 3,220 | 3,220 | -20 | -0.6% | 60,300 |
| 2021/12/09 | 3,265 | 3,285 | 3,240 | 3,240 | -60 | -1.8% | 56,600 |
| 2021/12/08 | 3,325 | 3,335 | 3,295 | 3,300 | ±0 | ±0% | 89,900 |
| 2021/12/07 | 3,245 | 3,315 | 3,240 | 3,300 | +115 | +3.6% | 231,900 |
| 2021/12/06 | 3,195 | 3,240 | 3,170 | 3,185 | +25 | +0.8% | 202,900 |
| 2021/12/03 | 3,100 | 3,160 | 3,060 | 3,160 | +110 | +3.6% | 107,100 |
| 2021/12/02 | 3,035 | 3,095 | 3,030 | 3,050 | -55 | -1.8% | 270,000 |
| 2021/12/01 | 3,110 | 3,125 | 3,035 | 3,105 | -40 | -1.3% | 394,900 |
| 2021/11/30 | 3,150 | 3,240 | 3,145 | 3,145 | -35 | -1.1% | 322,700 |
| 2021/11/29 | 3,205 | 3,240 | 3,175 | 3,180 | -95 | -2.9% | 194,500 |
| 2021/11/26 | 3,320 | 3,330 | 3,240 | 3,275 | -75 | -2.2% | 121,700 |
| 2021/11/25 | 3,375 | 3,385 | 3,340 | 3,350 | -45 | -1.3% | 101,300 |
| 2021/11/24 | 3,435 | 3,450 | 3,390 | 3,395 | -15 | -0.4% | 109,800 |
| 2021/11/22 | 3,410 | 3,450 | 3,390 | 3,410 | -50 | -1.4% | 84,700 |
| 2021/11/19 | 3,475 | 3,495 | 3,440 | 3,460 | +30 | +0.9% | 139,300 |
| 2021/11/18 | 3,425 | 3,445 | 3,390 | 3,430 | -25 | -0.7% | 105,300 |
| 2021/11/17 | 3,495 | 3,510 | 3,445 | 3,455 | -80 | -2.3% | 86,500 |
| 2021/11/16 | 3,530 | 3,555 | 3,515 | 3,535 | +30 | +0.9% | 74,900 |
| 2021/11/15 | 3,540 | 3,545 | 3,475 | 3,505 | +5 | +0.1% | 102,700 |
| 2021/11/12 | 3,450 | 3,520 | 3,435 | 3,500 | +35 | +1% | 96,700 |
| 2021/11/11 | 3,475 | 3,480 | 3,445 | 3,465 | -5 | -0.1% | 77,500 |
801～
850
件表示中 / 3692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 | 327,500円 | +12.6% | +18.3% | 2.75% | 12.63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 | 136,400円 | +2.3% | +4.6% | 3.23% | 18.32倍 | 0.84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 | 189,600円 | +3.7% | +14.8% | 2.11% | 7.61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 |
| 王将フード | 322,500円 | +8.4% | +8.4% | 1.55% | 22.87倍 | 2.57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 | 283,900円 | +5.0% | +2.2% | 2.47% | 20.74倍 | 2.04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
