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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,555 | 3,615 | 3,535 | 3,575 | +40 | +1.1% | 150,800 |
| 2020/10/30 | 3,555 | 3,595 | 3,500 | 3,535 | -40 | -1.1% | 198,200 |
| 2020/10/29 | 3,550 | 3,595 | 3,530 | 3,575 | +30 | +0.8% | 159,600 |
| 2020/10/28 | 3,525 | 3,560 | 3,505 | 3,545 | -30 | -0.8% | 163,500 |
| 2020/10/27 | 3,625 | 3,635 | 3,540 | 3,575 | -110 | -3% | 265,400 |
| 2020/10/26 | 3,635 | 3,695 | 3,625 | 3,685 | ±0 | ±0% | 165,200 |
| 2020/10/23 | 3,725 | 3,730 | 3,610 | 3,685 | -45 | -1.2% | 147,300 |
| 2020/10/22 | 3,770 | 3,795 | 3,715 | 3,730 | -55 | -1.5% | 152,200 |
| 2020/10/21 | 3,695 | 3,810 | 3,690 | 3,785 | +45 | +1.2% | 285,100 |
| 2020/10/20 | 3,760 | 3,785 | 3,725 | 3,740 | -30 | -0.8% | 173,700 |
| 2020/10/19 | 3,700 | 3,810 | 3,685 | 3,770 | +85 | +2.3% | 170,200 |
| 2020/10/16 | 3,690 | 3,720 | 3,645 | 3,685 | -5 | -0.1% | 215,500 |
| 2020/10/15 | 3,810 | 3,810 | 3,640 | 3,690 | -170 | -4.4% | 337,700 |
| 2020/10/14 | 3,835 | 3,890 | 3,660 | 3,860 | +230 | +6.3% | 763,100 |
| 2020/10/13 | 3,705 | 3,720 | 3,605 | 3,630 | -70 | -1.9% | 283,000 |
| 2020/10/12 | 3,675 | 3,700 | 3,640 | 3,700 | +20 | +0.5% | 184,800 |
| 2020/10/09 | 3,715 | 3,730 | 3,645 | 3,680 | -60 | -1.6% | 196,800 |
| 2020/10/08 | 3,790 | 3,790 | 3,730 | 3,740 | +10 | +0.3% | 172,800 |
| 2020/10/07 | 3,720 | 3,775 | 3,705 | 3,730 | -35 | -0.9% | 105,800 |
| 2020/10/06 | 3,825 | 3,840 | 3,750 | 3,765 | -65 | -1.7% | 160,600 |
| 2020/10/05 | 3,810 | 3,845 | 3,800 | 3,830 | +75 | +2% | 152,700 |
| 2020/10/02 | 3,820 | 3,855 | 3,720 | 3,755 | - | - | 187,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,915 | 3,935 | 3,825 | 3,825 | -95 | -2.4% | 171,500 |
| 2020/09/29 | 3,950 | 3,950 | 3,855 | 3,920 | -50 | -1.3% | 208,900 |
| 2020/09/28 | 3,895 | 3,970 | 3,885 | 3,970 | +150 | +3.9% | 245,500 |
| 2020/09/25 | 3,785 | 3,820 | 3,750 | 3,820 | +75 | +2% | 173,800 |
| 2020/09/24 | 3,810 | 3,810 | 3,730 | 3,745 | -85 | -2.2% | 154,400 |
| 2020/09/23 | 3,770 | 3,840 | 3,750 | 3,830 | +15 | +0.4% | 214,200 |
| 2020/09/18 | 3,800 | 3,820 | 3,775 | 3,815 | +15 | +0.4% | 244,200 |
| 2020/09/17 | 3,785 | 3,825 | 3,730 | 3,800 | -20 | -0.5% | 194,800 |
| 2020/09/16 | 3,835 | 3,880 | 3,800 | 3,820 | -25 | -0.7% | 115,000 |
| 2020/09/15 | 3,855 | 3,860 | 3,815 | 3,845 | -15 | -0.4% | 136,100 |
| 2020/09/14 | 3,880 | 3,900 | 3,840 | 3,860 | -20 | -0.5% | 174,000 |
| 2020/09/11 | 3,830 | 3,890 | 3,800 | 3,880 | +55 | +1.4% | 183,900 |
| 2020/09/10 | 3,815 | 3,835 | 3,780 | 3,825 | ±0 | ±0% | 238,200 |
| 2020/09/09 | 3,755 | 3,835 | 3,740 | 3,825 | +10 | +0.3% | 244,500 |
| 2020/09/08 | 3,840 | 3,865 | 3,775 | 3,815 | -25 | -0.7% | 195,900 |
| 2020/09/07 | 3,920 | 3,920 | 3,830 | 3,840 | -100 | -2.5% | 218,500 |
| 2020/09/04 | 3,915 | 3,955 | 3,875 | 3,940 | -15 | -0.4% | 293,900 |
| 2020/09/03 | 4,000 | 4,005 | 3,925 | 3,955 | -50 | -1.2% | 281,800 |
| 2020/09/02 | 4,035 | 4,065 | 3,960 | 4,005 | -40 | -1% | 282,100 |
| 2020/09/01 | 4,065 | 4,115 | 4,035 | 4,045 | -90 | -2.2% | 203,000 |
| 2020/08/31 | 4,200 | 4,225 | 4,115 | 4,135 | +65 | +1.6% | 268,600 |
| 2020/08/28 | 4,175 | 4,200 | 4,035 | 4,070 | -275 | -6.3% | 717,100 |
| 2020/08/27 | 4,385 | 4,440 | 4,310 | 4,345 | -50 | -1.1% | 975,500 |
| 2020/08/26 | 4,500 | 4,500 | 4,360 | 4,395 | -105 | -2.3% | 288,000 |
| 2020/08/25 | 4,470 | 4,525 | 4,460 | 4,500 | +85 | +1.9% | 250,000 |
| 2020/08/24 | 4,430 | 4,455 | 4,405 | 4,415 | ±0 | ±0% | 105,300 |
| 2020/08/21 | 4,505 | 4,515 | 4,410 | 4,415 | -65 | -1.5% | 195,500 |
1101～
1150
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
