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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 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 |
| 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 |
901～
950
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 | 343,100円 | +12.6% | +18.3% | 2.62% | 13.24倍 | 0.85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 | 149,200円 | +2.3% | +2.3% | 2.95% | 23.53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 | 386,500円 | +7.8% | +0.9% | 1.45% | 25.02倍 | 2.73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 | 352,500円 | +7.5% | +6.3% | 2.55% | 13.97倍 | 1.59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 | 304,000円 | +3.1% | -5.8% | 2.30% | 17.89倍 | 1.76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
