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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 2021/08/27 | 3,590 | 3,600 | 3,515 | 3,555 | -45 | -1.3% | 1,307,000 |
| 2021/08/26 | 3,610 | 3,630 | 3,595 | 3,600 | -10 | -0.3% | 446,500 |
| 2021/08/25 | 3,620 | 3,635 | 3,600 | 3,610 | +10 | +0.3% | 159,600 |
| 2021/08/24 | 3,610 | 3,615 | 3,570 | 3,600 | ±0 | ±0% | 152,400 |
| 2021/08/23 | 3,595 | 3,625 | 3,585 | 3,600 | +40 | +1.1% | 141,600 |
| 2021/08/20 | 3,590 | 3,600 | 3,550 | 3,560 | +5 | +0.1% | 208,700 |
| 2021/08/19 | 3,605 | 3,605 | 3,550 | 3,555 | -35 | -1% | 113,300 |
| 2021/08/18 | 3,580 | 3,615 | 3,560 | 3,590 | -20 | -0.6% | 119,100 |
| 2021/08/17 | 3,640 | 3,650 | 3,600 | 3,610 | -20 | -0.6% | 124,200 |
| 2021/08/16 | 3,675 | 3,685 | 3,610 | 3,630 | -45 | -1.2% | 140,800 |
| 2021/08/13 | 3,675 | 3,690 | 3,660 | 3,675 | +15 | +0.4% | 99,600 |
| 2021/08/12 | 3,740 | 3,795 | 3,655 | 3,660 | -35 | -0.9% | 90,200 |
| 2021/08/11 | 3,665 | 3,710 | 3,660 | 3,695 | +60 | +1.7% | 113,000 |
| 2021/08/10 | 3,630 | 3,685 | 3,625 | 3,635 | +25 | +0.7% | 100,900 |
| 2021/08/06 | 3,635 | 3,655 | 3,595 | 3,610 | -45 | -1.2% | 126,200 |
| 2021/08/05 | 3,700 | 3,735 | 3,635 | 3,655 | -40 | -1.1% | 155,000 |
| 2021/08/04 | 3,740 | 3,755 | 3,690 | 3,695 | -80 | -2.1% | 185,300 |
| 2021/08/03 | 3,775 | 3,815 | 3,770 | 3,775 | -40 | -1% | 59,400 |
| 2021/08/02 | 3,760 | 3,840 | 3,755 | 3,815 | +80 | +2.1% | 102,500 |
| 2021/07/30 | 3,770 | 3,780 | 3,735 | 3,735 | -60 | -1.6% | 102,000 |
| 2021/07/29 | 3,780 | 3,810 | 3,765 | 3,795 | ±0 | ±0% | 106,200 |
| 2021/07/28 | 3,805 | 3,815 | 3,780 | 3,795 | -70 | -1.8% | 123,800 |
| 2021/07/27 | 3,850 | 3,870 | 3,825 | 3,865 | -5 | -0.1% | 106,200 |
| 2021/07/26 | 3,845 | 3,895 | 3,790 | 3,870 | +60 | +1.6% | 148,500 |
| 2021/07/21 | 3,855 | 3,885 | 3,780 | 3,810 | +5 | +0.1% | 156,800 |
951～
1000
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
