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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,800 | 3,810 | 3,735 | 3,740 | -70 | -1.8% | 77,200 |
| 2021/01/15 | 3,865 | 3,875 | 3,800 | 3,810 | -55 | -1.4% | 151,200 |
| 2021/01/14 | 3,760 | 3,870 | 3,755 | 3,865 | +85 | +2.2% | 161,200 |
| 2021/01/13 | 3,820 | 3,835 | 3,750 | 3,780 | -40 | -1% | 135,200 |
| 2021/01/12 | 3,855 | 3,870 | 3,730 | 3,820 | -105 | -2.7% | 279,000 |
| 2021/01/08 | 3,820 | 3,975 | 3,810 | 3,925 | +175 | +4.7% | 331,000 |
| 2021/01/07 | 3,705 | 3,795 | 3,705 | 3,750 | +65 | +1.8% | 198,000 |
| 2021/01/06 | 3,585 | 3,695 | 3,575 | 3,685 | +95 | +2.6% | 125,700 |
| 2021/01/05 | 3,645 | 3,645 | 3,590 | 3,590 | -65 | -1.8% | 90,200 |
| 2021/01/04 | 3,710 | 3,710 | 3,625 | 3,655 | -80 | -2.1% | 88,300 |
| 2020/12/30 | 3,765 | 3,765 | 3,690 | 3,735 | -30 | -0.8% | 104,500 |
| 2020/12/29 | 3,710 | 3,770 | 3,690 | 3,765 | +85 | +2.3% | 117,300 |
| 2020/12/28 | 3,725 | 3,740 | 3,655 | 3,680 | -40 | -1.1% | 81,900 |
| 2020/12/25 | 3,730 | 3,755 | 3,705 | 3,720 | -5 | -0.1% | 44,600 |
| 2020/12/24 | 3,705 | 3,765 | 3,705 | 3,725 | +35 | +0.9% | 85,900 |
| 2020/12/23 | 3,700 | 3,705 | 3,665 | 3,690 | +5 | +0.1% | 98,300 |
| 2020/12/22 | 3,685 | 3,710 | 3,670 | 3,685 | -55 | -1.5% | 123,200 |
| 2020/12/21 | 3,805 | 3,805 | 3,700 | 3,740 | -40 | -1.1% | 160,600 |
| 2020/12/18 | 3,740 | 3,805 | 3,730 | 3,780 | +10 | +0.3% | 107,000 |
| 2020/12/17 | 3,790 | 3,795 | 3,740 | 3,770 | -25 | -0.7% | 94,000 |
| 2020/12/16 | 3,850 | 3,855 | 3,785 | 3,795 | -20 | -0.5% | 131,300 |
| 2020/12/15 | 3,780 | 3,825 | 3,770 | 3,815 | +35 | +0.9% | 110,400 |
| 2020/12/14 | 3,775 | 3,810 | 3,755 | 3,780 | +5 | +0.1% | 98,500 |
| 2020/12/11 | 3,755 | 3,790 | 3,705 | 3,775 | +15 | +0.4% | 146,000 |
| 2020/12/10 | 3,790 | 3,800 | 3,760 | 3,760 | +5 | +0.1% | 95,000 |
| 2020/12/09 | 3,695 | 3,755 | 3,685 | 3,755 | +90 | +2.5% | 80,500 |
| 2020/12/08 | 3,650 | 3,705 | 3,640 | 3,665 | -30 | -0.8% | 96,400 |
| 2020/12/07 | 3,690 | 3,705 | 3,665 | 3,695 | -15 | -0.4% | 78,600 |
| 2020/12/04 | 3,670 | 3,740 | 3,650 | 3,710 | ±0 | ±0% | 94,400 |
| 2020/12/03 | 3,710 | 3,740 | 3,685 | 3,710 | ±0 | ±0% | 185,900 |
| 2020/12/02 | 3,725 | 3,745 | 3,685 | 3,710 | +30 | +0.8% | 143,800 |
| 2020/12/01 | 3,635 | 3,700 | 3,630 | 3,680 | +80 | +2.2% | 129,900 |
| 2020/11/30 | 3,725 | 3,725 | 3,580 | 3,600 | -130 | -3.5% | 280,100 |
| 2020/11/27 | 3,755 | 3,760 | 3,710 | 3,730 | -5 | -0.1% | 223,300 |
| 2020/11/26 | 3,690 | 3,740 | 3,675 | 3,735 | +60 | +1.6% | 149,000 |
| 2020/11/25 | 3,705 | 3,725 | 3,675 | 3,675 | +5 | +0.1% | 154,200 |
| 2020/11/24 | 3,655 | 3,715 | 3,620 | 3,670 | +110 | +3.1% | 147,100 |
| 2020/11/20 | 3,560 | 3,565 | 3,540 | 3,560 | -20 | -0.6% | 155,700 |
| 2020/11/19 | 3,585 | 3,610 | 3,550 | 3,580 | -50 | -1.4% | 148,200 |
| 2020/11/18 | 3,655 | 3,670 | 3,620 | 3,630 | -30 | -0.8% | 149,400 |
| 2020/11/17 | 3,695 | 3,695 | 3,625 | 3,660 | -40 | -1.1% | 137,300 |
| 2020/11/16 | 3,655 | 3,715 | 3,640 | 3,700 | +80 | +2.2% | 156,500 |
| 2020/11/13 | 3,625 | 3,670 | 3,590 | 3,620 | -55 | -1.5% | 224,600 |
| 2020/11/12 | 3,700 | 3,785 | 3,640 | 3,675 | -60 | -1.6% | 164,900 |
| 2020/11/11 | 3,845 | 3,895 | 3,725 | 3,735 | +80 | +2.2% | 336,800 |
| 2020/11/10 | 3,615 | 3,685 | 3,590 | 3,655 | +180 | +5.2% | 305,100 |
| 2020/11/09 | 3,530 | 3,545 | 3,460 | 3,475 | -30 | -0.9% | 130,400 |
| 2020/11/06 | 3,435 | 3,505 | 3,415 | 3,505 | +45 | +1.3% | 151,900 |
| 2020/11/05 | 3,525 | 3,530 | 3,440 | 3,460 | -85 | -2.4% | 209,500 |
| 2020/11/04 | 3,615 | 3,625 | 3,530 | 3,545 | -30 | -0.8% | 201,000 |
1051～
1100
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
