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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,465 | 3,470 | 3,435 | 3,470 | ±0 | ±0% | 92,100 |
| 2021/11/09 | 3,535 | 3,575 | 3,470 | 3,470 | -110 | -3.1% | 82,500 |
| 2021/11/08 | 3,635 | 3,635 | 3,565 | 3,580 | +5 | +0.1% | 74,700 |
| 2021/11/05 | 3,505 | 3,575 | 3,500 | 3,575 | ±0 | ±0% | 134,100 |
| 2021/11/04 | 3,560 | 3,600 | 3,530 | 3,575 | +85 | +2.4% | 216,800 |
| 2021/11/02 | 3,480 | 3,505 | 3,460 | 3,490 | -30 | -0.9% | 152,900 |
| 2021/11/01 | 3,520 | 3,535 | 3,485 | 3,520 | +75 | +2.2% | 168,200 |
| 2021/10/29 | 3,515 | 3,520 | 3,440 | 3,445 | -70 | -2% | 183,900 |
| 2021/10/28 | 3,505 | 3,530 | 3,480 | 3,515 | -40 | -1.1% | 646,100 |
| 2021/10/27 | 3,545 | 3,570 | 3,515 | 3,555 | -30 | -0.8% | 162,400 |
| 2021/10/26 | 3,610 | 3,630 | 3,575 | 3,585 | -25 | -0.7% | 131,100 |
| 2021/10/25 | 3,660 | 3,690 | 3,590 | 3,610 | -45 | -1.2% | 159,800 |
| 2021/10/22 | 3,630 | 3,685 | 3,615 | 3,655 | +25 | +0.7% | 217,000 |
| 2021/10/21 | 3,635 | 3,685 | 3,605 | 3,630 | -35 | -1% | 173,100 |
| 2021/10/20 | 3,630 | 3,700 | 3,585 | 3,665 | +30 | +0.8% | 275,200 |
| 2021/10/19 | 3,605 | 3,655 | 3,575 | 3,635 | -40 | -1.1% | 256,200 |
| 2021/10/18 | 3,725 | 3,735 | 3,620 | 3,675 | -20 | -0.5% | 287,300 |
| 2021/10/15 | 3,725 | 3,735 | 3,670 | 3,695 | +15 | +0.4% | 279,700 |
| 2021/10/14 | 3,580 | 3,685 | 3,550 | 3,680 | +75 | +2.1% | 274,000 |
| 2021/10/13 | 3,525 | 3,650 | 3,490 | 3,605 | +145 | +4.2% | 421,700 |
| 2021/10/12 | 3,550 | 3,575 | 3,455 | 3,460 | -160 | -4.4% | 289,700 |
| 2021/10/11 | 3,625 | 3,625 | 3,570 | 3,620 | ±0 | ±0% | 159,300 |
| 2021/10/08 | 3,665 | 3,675 | 3,620 | 3,620 | +15 | +0.4% | 151,400 |
| 2021/10/07 | 3,665 | 3,680 | 3,595 | 3,605 | -55 | -1.5% | 143,400 |
| 2021/10/06 | 3,700 | 3,705 | 3,620 | 3,660 | +30 | +0.8% | 198,700 |
| 2021/10/05 | 3,630 | 3,680 | 3,590 | 3,630 | -60 | -1.6% | 182,700 |
| 2021/10/04 | 3,680 | 3,690 | 3,635 | 3,690 | +80 | +2.2% | 118,400 |
| 2021/10/01 | 3,675 | 3,675 | 3,600 | 3,610 | -120 | -3.2% | 132,900 |
| 2021/09/30 | 3,745 | 3,800 | 3,705 | 3,730 | -30 | -0.8% | 140,600 |
| 2021/09/29 | 3,740 | 3,760 | 3,695 | 3,760 | -20 | -0.5% | 212,800 |
| 2021/09/28 | 3,745 | 3,780 | 3,720 | 3,780 | +60 | +1.6% | 205,900 |
| 2021/09/27 | 3,720 | 3,740 | 3,705 | 3,720 | +25 | +0.7% | 147,700 |
| 2021/09/24 | 3,700 | 3,705 | 3,675 | 3,695 | +85 | +2.4% | 149,200 |
| 2021/09/22 | 3,610 | 3,630 | 3,585 | 3,610 | +20 | +0.6% | 120,600 |
| 2021/09/21 | 3,550 | 3,600 | 3,515 | 3,590 | -40 | -1.1% | 148,600 |
| 2021/09/17 | 3,630 | 3,645 | 3,605 | 3,630 | +15 | +0.4% | 272,000 |
| 2021/09/16 | 3,670 | 3,670 | 3,590 | 3,615 | -5 | -0.1% | 196,400 |
| 2021/09/15 | 3,655 | 3,660 | 3,605 | 3,620 | -75 | -2% | 117,800 |
| 2021/09/14 | 3,695 | 3,705 | 3,645 | 3,695 | +10 | +0.3% | 173,400 |
| 2021/09/13 | 3,680 | 3,685 | 3,640 | 3,685 | +15 | +0.4% | 139,600 |
| 2021/09/10 | 3,660 | 3,710 | 3,650 | 3,670 | +30 | +0.8% | 141,400 |
| 2021/09/09 | 3,655 | 3,695 | 3,625 | 3,640 | -60 | -1.6% | 102,200 |
| 2021/09/08 | 3,680 | 3,705 | 3,675 | 3,700 | -30 | -0.8% | 152,200 |
| 2021/09/07 | 3,640 | 3,735 | 3,640 | 3,730 | +100 | +2.8% | 161,500 |
| 2021/09/06 | 3,640 | 3,650 | 3,605 | 3,630 | -20 | -0.5% | 116,300 |
| 2021/09/03 | 3,630 | 3,665 | 3,610 | 3,650 | +15 | +0.4% | 171,000 |
| 2021/09/02 | 3,635 | 3,670 | 3,615 | 3,635 | -15 | -0.4% | 129,900 |
| 2021/09/01 | 3,600 | 3,650 | 3,600 | 3,650 | +65 | +1.8% | 131,100 |
| 2021/08/31 | 3,550 | 3,605 | 3,515 | 3,585 | +10 | +0.3% | 164,100 |
| 2021/08/30 | 3,560 | 3,575 | 3,525 | 3,575 | +20 | +0.6% | 466,400 |
851～
900
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
