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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 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 |
| 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 |
1151～
1200
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
