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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 3,800 | 3,820 | 3,755 | 3,805 | -45 | -1.2% | 137,900 |
| 2021/07/19 | 3,835 | 3,870 | 3,790 | 3,850 | -10 | -0.3% | 140,900 |
| 2021/07/16 | 3,975 | 3,985 | 3,860 | 3,860 | -125 | -3.1% | 167,600 |
| 2021/07/15 | 4,200 | 4,240 | 3,980 | 3,985 | -215 | -5.1% | 220,400 |
| 2021/07/14 | 4,170 | 4,335 | 4,165 | 4,200 | +55 | +1.3% | 361,300 |
| 2021/07/13 | 4,140 | 4,160 | 4,105 | 4,145 | +50 | +1.2% | 115,700 |
| 2021/07/12 | 4,070 | 4,115 | 4,045 | 4,095 | +90 | +2.2% | 133,400 |
| 2021/07/09 | 3,970 | 4,025 | 3,920 | 4,005 | -20 | -0.5% | 138,100 |
| 2021/07/08 | 4,080 | 4,095 | 4,025 | 4,025 | -50 | -1.2% | 83,800 |
| 2021/07/07 | 4,080 | 4,125 | 4,060 | 4,075 | -70 | -1.7% | 95,600 |
| 2021/07/06 | 4,145 | 4,160 | 4,120 | 4,145 | +5 | +0.1% | 44,900 |
| 2021/07/05 | 4,150 | 4,165 | 4,130 | 4,140 | -10 | -0.2% | 72,000 |
| 2021/07/02 | 4,190 | 4,220 | 4,145 | 4,150 | -20 | -0.5% | 57,600 |
| 2021/07/01 | 4,170 | 4,180 | 4,120 | 4,170 | -10 | -0.2% | 80,200 |
| 2021/06/30 | 4,200 | 4,205 | 4,160 | 4,180 | +20 | +0.5% | 86,800 |
| 2021/06/29 | 4,160 | 4,180 | 4,120 | 4,160 | -35 | -0.8% | 86,100 |
| 2021/06/28 | 4,230 | 4,230 | 4,170 | 4,195 | -5 | -0.1% | 52,200 |
| 2021/06/25 | 4,230 | 4,230 | 4,180 | 4,200 | ±0 | ±0% | 41,100 |
| 2021/06/24 | 4,160 | 4,210 | 4,160 | 4,200 | +15 | +0.4% | 52,100 |
| 2021/06/23 | 4,195 | 4,235 | 4,175 | 4,185 | ±0 | ±0% | 59,300 |
| 2021/06/22 | 4,175 | 4,220 | 4,140 | 4,185 | +125 | +3.1% | 58,300 |
| 2021/06/21 | 4,100 | 4,100 | 4,055 | 4,060 | -110 | -2.6% | 98,000 |
| 2021/06/18 | 4,215 | 4,240 | 4,165 | 4,170 | -25 | -0.6% | 84,000 |
| 2021/06/17 | 4,260 | 4,260 | 4,185 | 4,195 | -65 | -1.5% | 47,400 |
| 2021/06/16 | 4,200 | 4,285 | 4,200 | 4,260 | +45 | +1.1% | 77,000 |
| 2021/06/15 | 4,190 | 4,220 | 4,180 | 4,215 | +25 | +0.6% | 86,100 |
| 2021/06/14 | 4,220 | 4,230 | 4,175 | 4,190 | -5 | -0.1% | 58,900 |
| 2021/06/11 | 4,270 | 4,270 | 4,190 | 4,195 | -35 | -0.8% | 105,500 |
| 2021/06/10 | 4,260 | 4,260 | 4,210 | 4,230 | -30 | -0.7% | 70,800 |
| 2021/06/09 | 4,295 | 4,310 | 4,260 | 4,260 | -10 | -0.2% | 54,500 |
| 2021/06/08 | 4,260 | 4,290 | 4,235 | 4,270 | +5 | +0.1% | 58,000 |
| 2021/06/07 | 4,290 | 4,290 | 4,220 | 4,265 | -40 | -0.9% | 71,300 |
| 2021/06/04 | 4,265 | 4,340 | 4,235 | 4,305 | +40 | +0.9% | 112,000 |
| 2021/06/03 | 4,245 | 4,335 | 4,220 | 4,265 | +75 | +1.8% | 147,500 |
| 2021/06/02 | 4,160 | 4,205 | 4,110 | 4,190 | +40 | +1% | 111,600 |
| 2021/06/01 | 4,135 | 4,160 | 4,100 | 4,150 | +55 | +1.3% | 87,300 |
| 2021/05/31 | 4,115 | 4,155 | 4,080 | 4,095 | -70 | -1.7% | 140,200 |
| 2021/05/28 | 4,145 | 4,195 | 4,130 | 4,165 | +55 | +1.3% | 111,000 |
| 2021/05/27 | 4,135 | 4,170 | 4,100 | 4,110 | -60 | -1.4% | 428,800 |
| 2021/05/26 | 4,205 | 4,205 | 4,145 | 4,170 | -80 | -1.9% | 95,700 |
| 2021/05/25 | 4,245 | 4,270 | 4,205 | 4,250 | -60 | -1.4% | 110,000 |
| 2021/05/24 | 4,265 | 4,345 | 4,265 | 4,310 | +10 | +0.2% | 89,600 |
| 2021/05/21 | 4,225 | 4,305 | 4,225 | 4,300 | +60 | +1.4% | 84,500 |
| 2021/05/20 | 4,250 | 4,280 | 4,240 | 4,240 | -20 | -0.5% | 75,400 |
| 2021/05/19 | 4,235 | 4,275 | 4,205 | 4,260 | -5 | -0.1% | 90,400 |
| 2021/05/18 | 4,160 | 4,265 | 4,160 | 4,265 | +65 | +1.5% | 108,400 |
| 2021/05/17 | 4,280 | 4,310 | 4,200 | 4,200 | -30 | -0.7% | 110,500 |
| 2021/05/14 | 4,165 | 4,275 | 4,155 | 4,230 | +65 | +1.6% | 92,400 |
| 2021/05/13 | 4,205 | 4,245 | 4,145 | 4,165 | -50 | -1.2% | 65,300 |
| 2021/05/12 | 4,290 | 4,290 | 4,200 | 4,215 | -75 | -1.7% | 78,200 |
1001～
1050
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 | 343,000円 | +12.6% | +18.3% | 2.62% | 13.24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 | 149,200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
