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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 3,390 | 3,390 | 3,265 | 3,295 | -50 | -1.5% | 224,900 |
| 2020/07/08 | 3,370 | 3,410 | 3,340 | 3,345 | -75 | -2.2% | 182,400 |
| 2020/07/07 | 3,380 | 3,440 | 3,370 | 3,420 | -15 | -0.4% | 140,100 |
| 2020/07/06 | 3,285 | 3,445 | 3,285 | 3,435 | +165 | +5% | 193,600 |
| 2020/07/03 | 3,290 | 3,320 | 3,210 | 3,270 | -20 | -0.6% | 157,900 |
| 2020/07/02 | 3,320 | 3,355 | 3,270 | 3,290 | -45 | -1.3% | 132,300 |
| 2020/07/01 | 3,405 | 3,415 | 3,315 | 3,335 | -75 | -2.2% | 122,200 |
| 2020/06/30 | 3,435 | 3,475 | 3,400 | 3,410 | +45 | +1.3% | 187,900 |
| 2020/06/29 | 3,425 | 3,425 | 3,340 | 3,365 | -80 | -2.3% | 188,000 |
| 2020/06/26 | 3,455 | 3,505 | 3,425 | 3,445 | ±0 | ±0% | 206,300 |
| 2020/06/25 | 3,450 | 3,510 | 3,420 | 3,445 | -30 | -0.9% | 256,700 |
| 2020/06/24 | 3,540 | 3,590 | 3,455 | 3,475 | -35 | -1% | 239,600 |
| 2020/06/23 | 3,490 | 3,550 | 3,470 | 3,510 | +40 | +1.2% | 197,000 |
| 2020/06/22 | 3,405 | 3,485 | 3,370 | 3,470 | +80 | +2.4% | 166,600 |
| 2020/06/19 | 3,385 | 3,400 | 3,350 | 3,390 | ±0 | ±0% | 151,200 |
| 2020/06/18 | 3,355 | 3,400 | 3,310 | 3,390 | -5 | -0.1% | 93,600 |
| 2020/06/17 | 3,440 | 3,445 | 3,335 | 3,395 | -50 | -1.5% | 135,300 |
| 2020/06/16 | 3,290 | 3,465 | 3,265 | 3,445 | +215 | +6.7% | 161,300 |
| 2020/06/15 | 3,300 | 3,315 | 3,230 | 3,230 | -100 | -3% | 119,200 |
| 2020/06/12 | 3,240 | 3,345 | 3,210 | 3,330 | +20 | +0.6% | 166,400 |
| 2020/06/11 | 3,430 | 3,430 | 3,300 | 3,310 | -140 | -4.1% | 154,600 |
| 2020/06/10 | 3,425 | 3,480 | 3,415 | 3,450 | -35 | -1% | 134,800 |
| 2020/06/09 | 3,580 | 3,580 | 3,440 | 3,485 | -65 | -1.8% | 166,000 |
| 2020/06/08 | 3,540 | 3,560 | 3,510 | 3,550 | +60 | +1.7% | 156,000 |
| 2020/06/05 | 3,495 | 3,505 | 3,425 | 3,490 | +5 | +0.1% | 159,800 |
| 2020/06/04 | 3,570 | 3,570 | 3,425 | 3,485 | -15 | -0.4% | 158,700 |
| 2020/06/03 | 3,530 | 3,540 | 3,475 | 3,500 | +40 | +1.2% | 147,900 |
| 2020/06/02 | 3,415 | 3,475 | 3,390 | 3,460 | +130 | +3.9% | 150,400 |
| 2020/06/01 | 3,350 | 3,360 | 3,310 | 3,330 | -55 | -1.6% | 119,500 |
| 2020/05/29 | 3,385 | 3,430 | 3,365 | 3,385 | -35 | -1% | 178,500 |
| 2020/05/28 | 3,440 | 3,445 | 3,355 | 3,420 | +20 | +0.6% | 163,600 |
| 2020/05/27 | 3,365 | 3,415 | 3,320 | 3,400 | +25 | +0.7% | 201,900 |
| 2020/05/26 | 3,275 | 3,375 | 3,265 | 3,375 | +130 | +4% | 146,400 |
| 2020/05/25 | 3,195 | 3,245 | 3,185 | 3,245 | +45 | +1.4% | 68,800 |
| 2020/05/22 | 3,255 | 3,270 | 3,155 | 3,200 | -55 | -1.7% | 136,100 |
| 2020/05/21 | 3,250 | 3,280 | 3,240 | 3,255 | -25 | -0.8% | 107,400 |
| 2020/05/20 | 3,275 | 3,305 | 3,235 | 3,280 | -10 | -0.3% | 90,600 |
| 2020/05/19 | 3,335 | 3,365 | 3,230 | 3,290 | +25 | +0.8% | 147,300 |
| 2020/05/18 | 3,215 | 3,285 | 3,205 | 3,265 | +70 | +2.2% | 196,300 |
| 2020/05/15 | 3,140 | 3,225 | 3,090 | 3,195 | +140 | +4.6% | 338,200 |
| 2020/05/14 | 3,100 | 3,160 | 3,055 | 3,055 | -135 | -4.2% | 151,700 |
| 2020/05/13 | 3,120 | 3,230 | 3,105 | 3,190 | -25 | -0.8% | 169,100 |
| 2020/05/12 | 3,290 | 3,290 | 3,195 | 3,215 | -105 | -3.2% | 212,200 |
| 2020/05/11 | 3,300 | 3,375 | 3,280 | 3,320 | +125 | +3.9% | 354,400 |
| 2020/05/08 | 3,125 | 3,245 | 3,090 | 3,195 | +160 | +5.3% | 264,200 |
| 2020/05/07 | 3,050 | 3,085 | 3,015 | 3,035 | -90 | -2.9% | 155,900 |
| 2020/05/01 | 3,125 | 3,165 | 3,045 | 3,125 | -55 | -1.7% | 267,100 |
| 2020/04/30 | 3,200 | 3,295 | 3,165 | 3,180 | +90 | +2.9% | 438,900 |
| 2020/04/28 | 3,005 | 3,125 | 2,969 | 3,090 | +65 | +2.1% | 285,800 |
| 2020/04/27 | 2,952 | 3,035 | 2,926 | 3,025 | +118 | +4.1% | 226,200 |
1201～
1250
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
