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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/02/19 | 3,930 | 3,950 | 3,890 | 3,925 | -5 | -0.1% | 187,900 |
| 2021/02/18 | 4,030 | 4,040 | 3,930 | 3,930 | -95 | -2.4% | 127,800 |
| 2021/02/17 | 4,045 | 4,095 | 4,020 | 4,025 | ±0 | ±0% | 86,300 |
| 2021/02/16 | 4,080 | 4,090 | 4,005 | 4,025 | -20 | -0.5% | 94,500 |
| 2021/02/15 | 4,060 | 4,080 | 4,025 | 4,045 | +30 | +0.7% | 122,800 |
| 2021/02/12 | 3,990 | 4,030 | 3,975 | 4,015 | +25 | +0.6% | 108,500 |
| 2021/02/10 | 4,015 | 4,035 | 3,985 | 3,990 | -20 | -0.5% | 70,300 |
| 2021/02/09 | 4,000 | 4,045 | 3,960 | 4,010 | -40 | -1% | 133,500 |
| 2021/02/08 | 3,940 | 4,050 | 3,935 | 4,050 | +130 | +3.3% | 126,300 |
| 2021/02/05 | 3,900 | 3,935 | 3,855 | 3,920 | +90 | +2.3% | 124,300 |
| 2021/02/04 | 3,785 | 3,870 | 3,785 | 3,830 | +40 | +1.1% | 136,300 |
| 2021/02/03 | 3,810 | 3,850 | 3,785 | 3,790 | +50 | +1.3% | 107,800 |
| 2021/02/02 | 3,780 | 3,825 | 3,730 | 3,740 | -70 | -1.8% | 120,300 |
| 2021/02/01 | 3,785 | 3,855 | 3,770 | 3,810 | +60 | +1.6% | 152,400 |
| 2021/01/29 | 3,740 | 3,800 | 3,735 | 3,750 | -5 | -0.1% | 132,600 |
| 2021/01/28 | 3,660 | 3,770 | 3,660 | 3,755 | +20 | +0.5% | 147,000 |
| 2021/01/27 | 3,735 | 3,755 | 3,710 | 3,735 | +30 | +0.8% | 129,300 |
| 2021/01/26 | 3,780 | 3,805 | 3,705 | 3,705 | -50 | -1.3% | 135,700 |
| 2021/01/25 | 3,715 | 3,775 | 3,705 | 3,755 | +50 | +1.3% | 102,500 |
| 2021/01/22 | 3,735 | 3,770 | 3,695 | 3,705 | +60 | +1.6% | 164,500 |
| 2021/01/21 | 3,630 | 3,680 | 3,620 | 3,645 | +30 | +0.8% | 94,800 |
| 2021/01/20 | 3,640 | 3,640 | 3,595 | 3,615 | -25 | -0.7% | 111,400 |
| 2021/01/19 | 3,750 | 3,755 | 3,640 | 3,640 | -100 | -2.7% | 133,600 |
| 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 |
1101～
1150
件表示中 / 3768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 | 343,500円 | +12.6% | +18.3% | 2.62% | 13.26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 | 150,000円 | +2.3% | +2.3% | 2.93% | 23.65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 | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96倍 | 2.72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 | 353,000円 | +7.5% | +6.3% | 2.55% | 13.99倍 | 1.60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 | 304,500円 | +3.1% | -5.8% | 2.30% | 17.92倍 | 1.77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
