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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,425 | 3,430 | 3,385 | 3,410 | -70 | -2% | 166,600 |
| 2020/02/14 | 3,495 | 3,510 | 3,465 | 3,480 | -55 | -1.6% | 196,300 |
| 2020/02/13 | 3,495 | 3,545 | 3,465 | 3,535 | +60 | +1.7% | 181,100 |
| 2020/02/12 | 3,520 | 3,525 | 3,470 | 3,475 | -40 | -1.1% | 178,800 |
| 2020/02/10 | 3,515 | 3,540 | 3,495 | 3,515 | -55 | -1.5% | 159,900 |
| 2020/02/07 | 3,595 | 3,620 | 3,560 | 3,570 | -10 | -0.3% | 151,400 |
| 2020/02/06 | 3,595 | 3,620 | 3,570 | 3,580 | +65 | +1.8% | 206,900 |
| 2020/02/05 | 3,505 | 3,550 | 3,500 | 3,515 | +25 | +0.7% | 176,800 |
| 2020/02/04 | 3,400 | 3,500 | 3,400 | 3,490 | +95 | +2.8% | 252,800 |
| 2020/02/03 | 3,365 | 3,475 | 3,345 | 3,395 | -75 | -2.2% | 266,100 |
| 2020/01/31 | 3,460 | 3,500 | 3,450 | 3,470 | +20 | +0.6% | 215,900 |
| 2020/01/30 | 3,470 | 3,525 | 3,440 | 3,450 | -65 | -1.8% | 216,600 |
| 2020/01/29 | 3,430 | 3,525 | 3,395 | 3,515 | +70 | +2% | 305,400 |
| 2020/01/28 | 3,440 | 3,465 | 3,400 | 3,445 | -60 | -1.7% | 250,900 |
| 2020/01/27 | 3,505 | 3,535 | 3,480 | 3,505 | -105 | -2.9% | 227,900 |
| 2020/01/24 | 3,695 | 3,695 | 3,605 | 3,610 | -80 | -2.2% | 109,700 |
| 2020/01/23 | 3,685 | 3,700 | 3,640 | 3,690 | -15 | -0.4% | 172,300 |
| 2020/01/22 | 3,730 | 3,735 | 3,690 | 3,705 | -40 | -1.1% | 140,700 |
| 2020/01/21 | 3,820 | 3,825 | 3,740 | 3,745 | -95 | -2.5% | 102,900 |
| 2020/01/20 | 3,815 | 3,850 | 3,800 | 3,840 | +25 | +0.7% | 93,400 |
| 2020/01/17 | 3,840 | 3,840 | 3,780 | 3,815 | -10 | -0.3% | 145,700 |
| 2020/01/16 | 3,810 | 3,830 | 3,790 | 3,825 | +35 | +0.9% | 129,400 |
| 2020/01/15 | 3,775 | 3,830 | 3,755 | 3,790 | -40 | -1% | 212,200 |
| 2020/01/14 | 3,805 | 3,830 | 3,760 | 3,830 | +10 | +0.3% | 289,500 |
| 2020/01/10 | 4,070 | 4,110 | 3,800 | 3,820 | -180 | -4.5% | 405,800 |
| 2020/01/09 | 3,960 | 4,025 | 3,955 | 4,000 | +80 | +2% | 203,900 |
| 2020/01/08 | 3,925 | 3,945 | 3,860 | 3,920 | -55 | -1.4% | 231,000 |
| 2020/01/07 | 3,890 | 3,985 | 3,885 | 3,975 | +85 | +2.2% | 198,800 |
| 2020/01/06 | 3,930 | 3,960 | 3,880 | 3,890 | -45 | -1.1% | 165,600 |
| 2019/12/30 | 3,945 | 3,955 | 3,905 | 3,935 | -20 | -0.5% | 119,100 |
| 2019/12/27 | 3,915 | 3,965 | 3,895 | 3,955 | +70 | +1.8% | 114,200 |
| 2019/12/26 | 3,885 | 3,930 | 3,870 | 3,885 | +15 | +0.4% | 101,900 |
| 2019/12/25 | 3,950 | 3,950 | 3,845 | 3,870 | -85 | -2.1% | 144,100 |
| 2019/12/24 | 4,025 | 4,065 | 3,935 | 3,955 | -125 | -3.1% | 214,900 |
| 2019/12/23 | 4,030 | 4,095 | 4,030 | 4,080 | +50 | +1.2% | 124,700 |
| 2019/12/20 | 4,030 | 4,050 | 4,000 | 4,030 | ±0 | ±0% | 130,800 |
| 2019/12/19 | 4,060 | 4,100 | 4,025 | 4,030 | -25 | -0.6% | 91,900 |
| 2019/12/18 | 4,055 | 4,075 | 4,035 | 4,055 | ±0 | ±0% | 92,400 |
| 2019/12/17 | 4,070 | 4,080 | 4,025 | 4,055 | -15 | -0.4% | 145,700 |
| 2019/12/16 | 4,150 | 4,155 | 4,065 | 4,070 | -35 | -0.9% | 150,200 |
| 2019/12/13 | 4,090 | 4,170 | 4,060 | 4,105 | +15 | +0.4% | 206,100 |
| 2019/12/12 | 4,205 | 4,205 | 4,080 | 4,090 | -120 | -2.9% | 155,600 |
| 2019/12/11 | 4,215 | 4,255 | 4,170 | 4,210 | -10 | -0.2% | 133,300 |
| 2019/12/10 | 4,240 | 4,275 | 4,220 | 4,220 | +15 | +0.4% | 72,300 |
| 2019/12/09 | 4,220 | 4,220 | 4,165 | 4,205 | +10 | +0.2% | 58,300 |
| 2019/12/06 | 4,200 | 4,215 | 4,165 | 4,195 | -10 | -0.2% | 70,900 |
| 2019/12/05 | 4,200 | 4,240 | 4,180 | 4,205 | +45 | +1.1% | 91,100 |
| 2019/12/04 | 4,170 | 4,185 | 4,140 | 4,160 | -30 | -0.7% | 89,400 |
| 2019/12/03 | 4,250 | 4,260 | 4,190 | 4,190 | -80 | -1.9% | 65,900 |
| 2019/12/02 | 4,215 | 4,300 | 4,210 | 4,270 | +50 | +1.2% | 72,900 |
1351～
1400
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
