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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 2020/08/20 | 4,400 | 4,500 | 4,400 | 4,480 | +105 | +2.4% | 271,200 |
| 2020/08/19 | 4,375 | 4,400 | 4,335 | 4,375 | -15 | -0.3% | 156,900 |
| 2020/08/18 | 4,395 | 4,410 | 4,355 | 4,390 | +10 | +0.2% | 150,100 |
| 2020/08/17 | 4,430 | 4,470 | 4,380 | 4,380 | +10 | +0.2% | 209,300 |
| 2020/08/14 | 4,360 | 4,385 | 4,315 | 4,370 | -30 | -0.7% | 222,200 |
| 2020/08/13 | 4,420 | 4,445 | 4,350 | 4,400 | +30 | +0.7% | 222,600 |
| 2020/08/12 | 4,300 | 4,405 | 4,300 | 4,370 | +90 | +2.1% | 366,200 |
| 2020/08/11 | 4,290 | 4,315 | 4,210 | 4,280 | +60 | +1.4% | 233,200 |
| 2020/08/07 | 4,185 | 4,260 | 4,175 | 4,220 | +70 | +1.7% | 204,700 |
| 2020/08/06 | 4,190 | 4,240 | 4,140 | 4,150 | -40 | -1% | 197,900 |
| 2020/08/05 | 4,085 | 4,205 | 4,050 | 4,190 | +115 | +2.8% | 345,400 |
| 2020/08/04 | 4,215 | 4,240 | 4,050 | 4,075 | -75 | -1.8% | 320,600 |
| 2020/08/03 | 4,085 | 4,160 | 4,040 | 4,150 | +95 | +2.3% | 235,500 |
| 2020/07/31 | 4,130 | 4,140 | 4,050 | 4,055 | -75 | -1.8% | 254,300 |
| 2020/07/30 | 4,180 | 4,235 | 4,130 | 4,130 | -30 | -0.7% | 208,000 |
| 2020/07/29 | 4,200 | 4,220 | 4,140 | 4,160 | -30 | -0.7% | 231,400 |
| 2020/07/28 | 4,145 | 4,240 | 4,075 | 4,190 | +5 | +0.1% | 407,900 |
| 2020/07/27 | 4,275 | 4,280 | 4,125 | 4,185 | -120 | -2.8% | 798,100 |
| 2020/07/22 | 4,290 | 4,360 | 4,205 | 4,305 | +135 | +3.2% | 383,000 |
| 2020/07/21 | 4,215 | 4,260 | 4,130 | 4,170 | -20 | -0.5% | 291,300 |
| 2020/07/20 | 4,095 | 4,195 | 4,045 | 4,190 | +90 | +2.2% | 312,000 |
| 2020/07/17 | 4,045 | 4,135 | 4,045 | 4,100 | -15 | -0.4% | 422,300 |
| 2020/07/16 | 4,040 | 4,215 | 4,040 | 4,115 | +60 | +1.5% | 855,800 |
| 2020/07/15 | 3,845 | 4,055 | 3,845 | 4,055 | +700 | +20.9% | 1,032,800 |
1201～
1250
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
