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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 4,400 | 4,450 | 4,380 | 4,400 | ±0 | ±0% | 63,300 |
| 2021/05/06 | 4,380 | 4,490 | 4,370 | 4,400 | +55 | +1.3% | 97,900 |
| 2021/04/30 | 4,350 | 4,390 | 4,335 | 4,345 | +20 | +0.5% | 104,500 |
| 2021/04/28 | 4,415 | 4,420 | 4,320 | 4,325 | -40 | -0.9% | 86,900 |
| 2021/04/27 | 4,395 | 4,395 | 4,355 | 4,365 | -45 | -1% | 68,500 |
| 2021/04/26 | 4,450 | 4,455 | 4,385 | 4,410 | -50 | -1.1% | 66,800 |
| 2021/04/23 | 4,350 | 4,485 | 4,350 | 4,460 | +45 | +1% | 120,700 |
| 2021/04/22 | 4,410 | 4,460 | 4,375 | 4,415 | +30 | +0.7% | 120,900 |
| 2021/04/21 | 4,445 | 4,475 | 4,305 | 4,385 | -110 | -2.4% | 136,600 |
| 2021/04/20 | 4,555 | 4,555 | 4,460 | 4,495 | -100 | -2.2% | 139,100 |
| 2021/04/19 | 4,625 | 4,690 | 4,585 | 4,595 | -95 | -2% | 159,800 |
| 2021/04/16 | 4,635 | 4,700 | 4,610 | 4,690 | +105 | +2.3% | 94,200 |
| 2021/04/15 | 4,700 | 4,790 | 4,585 | 4,585 | -60 | -1.3% | 180,100 |
| 2021/04/14 | 4,415 | 4,670 | 4,400 | 4,645 | +290 | +6.7% | 330,800 |
| 2021/04/13 | 4,300 | 4,370 | 4,290 | 4,355 | +90 | +2.1% | 119,700 |
| 2021/04/12 | 4,300 | 4,325 | 4,250 | 4,265 | -55 | -1.3% | 91,500 |
| 2021/04/09 | 4,235 | 4,350 | 4,230 | 4,320 | +45 | +1.1% | 137,700 |
| 2021/04/08 | 4,295 | 4,295 | 4,240 | 4,275 | -35 | -0.8% | 76,700 |
| 2021/04/07 | 4,240 | 4,320 | 4,235 | 4,310 | +70 | +1.7% | 150,600 |
| 2021/04/06 | 4,285 | 4,330 | 4,225 | 4,240 | +15 | +0.4% | 98,100 |
| 2021/04/05 | 4,240 | 4,250 | 4,205 | 4,225 | -20 | -0.5% | 167,800 |
| 2021/04/02 | 4,250 | 4,270 | 4,190 | 4,245 | +45 | +1.1% | 101,000 |
| 2021/04/01 | 4,305 | 4,335 | 4,175 | 4,200 | -135 | -3.1% | 182,100 |
| 2021/03/31 | 4,425 | 4,435 | 4,330 | 4,335 | -130 | -2.9% | 156,300 |
| 2021/03/30 | 4,475 | 4,475 | 4,370 | 4,465 | -15 | -0.3% | 121,100 |
| 2021/03/29 | 4,590 | 4,590 | 4,415 | 4,480 | -65 | -1.4% | 175,600 |
| 2021/03/26 | 4,565 | 4,580 | 4,515 | 4,545 | -15 | -0.3% | 109,200 |
| 2021/03/25 | 4,505 | 4,590 | 4,505 | 4,560 | +55 | +1.2% | 120,500 |
| 2021/03/24 | 4,550 | 4,585 | 4,475 | 4,505 | -90 | -2% | 122,100 |
| 2021/03/23 | 4,630 | 4,665 | 4,595 | 4,595 | -30 | -0.6% | 79,900 |
| 2021/03/22 | 4,600 | 4,655 | 4,570 | 4,625 | -30 | -0.6% | 137,700 |
| 2021/03/19 | 4,535 | 4,665 | 4,525 | 4,655 | +105 | +2.3% | 226,700 |
| 2021/03/18 | 4,495 | 4,555 | 4,475 | 4,550 | +115 | +2.6% | 175,400 |
| 2021/03/17 | 4,325 | 4,435 | 4,315 | 4,435 | +60 | +1.4% | 132,000 |
| 2021/03/16 | 4,300 | 4,380 | 4,275 | 4,375 | +155 | +3.7% | 200,700 |
| 2021/03/15 | 4,140 | 4,235 | 4,125 | 4,220 | +80 | +1.9% | 168,100 |
| 2021/03/12 | 4,065 | 4,160 | 4,015 | 4,140 | +90 | +2.2% | 174,300 |
| 2021/03/11 | 4,060 | 4,100 | 4,025 | 4,050 | +45 | +1.1% | 186,000 |
| 2021/03/10 | 4,035 | 4,035 | 3,965 | 4,005 | -60 | -1.5% | 103,400 |
| 2021/03/09 | 4,075 | 4,075 | 4,030 | 4,065 | +30 | +0.7% | 93,400 |
| 2021/03/08 | 4,100 | 4,105 | 4,015 | 4,035 | -15 | -0.4% | 80,900 |
| 2021/03/05 | 4,000 | 4,050 | 3,985 | 4,050 | +65 | +1.6% | 131,800 |
| 2021/03/04 | 3,940 | 3,985 | 3,930 | 3,985 | +35 | +0.9% | 101,200 |
| 2021/03/03 | 3,920 | 3,950 | 3,865 | 3,950 | +20 | +0.5% | 135,300 |
| 2021/03/02 | 4,065 | 4,065 | 3,890 | 3,930 | -105 | -2.6% | 122,900 |
| 2021/03/01 | 4,005 | 4,050 | 3,985 | 4,035 | +100 | +2.5% | 124,200 |
| 2021/02/26 | 3,935 | 3,975 | 3,930 | 3,935 | -20 | -0.5% | 193,800 |
| 2021/02/25 | 3,935 | 3,990 | 3,890 | 3,955 | ±0 | ±0% | 284,100 |
| 2021/02/24 | 3,915 | 4,010 | 3,890 | 3,955 | +45 | +1.2% | 808,700 |
| 2021/02/22 | 3,980 | 3,980 | 3,900 | 3,910 | -15 | -0.4% | 230,900 |
1001～
1050
件表示中 / 3715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 | 331,700円 | +12.6% | +18.3% | 2.71% | 12.80倍 | 0.82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 | 142,100円 | +2.3% | +2.3% | 3.10% | 22.72倍 | 0.91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 | 191,100円 | +1.2% | -13.7% | 2.30% | 12.78倍 | 0.77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 | 354,500円 | +7.8% | +0.9% | 1.58% | 22.94倍 | 2.50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 |
| エディオン | 195,000円 | +2.9% | +6.8% | 2.41% | 13.99倍 | 0.91倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
