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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 5,840 | 5,870 | 5,740 | 5,830 | ±0 | ±0% | 195,900 |
| 2018/12/11 | 5,880 | 5,930 | 5,830 | 5,830 | -50 | -0.9% | 101,300 |
| 2018/12/10 | 5,950 | 5,980 | 5,860 | 5,880 | -170 | -2.8% | 121,700 |
| 2018/12/07 | 5,850 | 6,060 | 5,850 | 6,050 | +180 | +3.1% | 120,300 |
| 2018/12/06 | 6,010 | 6,050 | 5,840 | 5,870 | -170 | -2.8% | 151,100 |
| 2018/12/05 | 6,060 | 6,100 | 5,910 | 6,040 | -80 | -1.3% | 199,600 |
| 2018/12/04 | 6,340 | 6,380 | 6,000 | 6,120 | -320 | -5% | 311,200 |
| 2018/12/03 | 6,480 | 6,490 | 6,380 | 6,440 | +10 | +0.2% | 96,400 |
| 2018/11/30 | 6,360 | 6,460 | 6,310 | 6,430 | +70 | +1.1% | 179,900 |
| 2018/11/29 | 6,470 | 6,490 | 6,350 | 6,360 | -50 | -0.8% | 140,000 |
| 2018/11/28 | 6,370 | 6,450 | 6,320 | 6,410 | +90 | +1.4% | 123,400 |
| 2018/11/27 | 6,420 | 6,460 | 6,280 | 6,320 | -80 | -1.3% | 150,600 |
| 2018/11/26 | 6,500 | 6,510 | 6,360 | 6,400 | -60 | -0.9% | 185,000 |
| 2018/11/22 | 6,500 | 6,600 | 6,420 | 6,460 | -50 | -0.8% | 161,000 |
| 2018/11/21 | 6,500 | 6,660 | 6,500 | 6,510 | -70 | -1.1% | 169,200 |
| 2018/11/20 | 6,450 | 6,640 | 6,420 | 6,580 | +50 | +0.8% | 138,900 |
| 2018/11/19 | 6,540 | 6,600 | 6,500 | 6,530 | +40 | +0.6% | 133,900 |
| 2018/11/16 | 6,460 | 6,510 | 6,340 | 6,490 | +20 | +0.3% | 145,700 |
| 2018/11/15 | 6,350 | 6,550 | 6,320 | 6,470 | +120 | +1.9% | 141,400 |
| 2018/11/14 | 6,430 | 6,430 | 6,230 | 6,350 | -60 | -0.9% | 161,400 |
| 2018/11/13 | 6,380 | 6,430 | 6,260 | 6,410 | -60 | -0.9% | 152,400 |
| 2018/11/12 | 6,430 | 6,540 | 6,400 | 6,470 | +30 | +0.5% | 99,200 |
| 2018/11/09 | 6,410 | 6,510 | 6,410 | 6,440 | -60 | -0.9% | 126,600 |
| 2018/11/08 | 6,360 | 6,510 | 6,350 | 6,500 | +220 | +3.5% | 98,300 |
| 2018/11/07 | 6,350 | 6,400 | 6,270 | 6,280 | -70 | -1.1% | 115,400 |
| 2018/11/06 | 6,250 | 6,400 | 6,210 | 6,350 | +150 | +2.4% | 181,700 |
| 2018/11/05 | 6,160 | 6,250 | 6,150 | 6,200 | +10 | +0.2% | 137,500 |
| 2018/11/02 | 6,110 | 6,190 | 6,080 | 6,190 | +90 | +1.5% | 116,700 |
| 2018/11/01 | 6,150 | 6,200 | 6,080 | 6,100 | -40 | -0.7% | 121,500 |
| 2018/10/31 | 6,110 | 6,150 | 5,990 | 6,140 | +110 | +1.8% | 154,600 |
| 2018/10/30 | 5,920 | 6,100 | 5,910 | 6,030 | +110 | +1.9% | 655,300 |
| 2018/10/29 | 5,930 | 6,070 | 5,890 | 5,920 | +70 | +1.2% | 215,800 |
| 2018/10/26 | 5,930 | 6,020 | 5,810 | 5,850 | -100 | -1.7% | 238,300 |
| 2018/10/25 | 5,960 | 6,060 | 5,880 | 5,950 | +40 | +0.7% | 383,700 |
| 2018/10/24 | 5,800 | 5,920 | 5,780 | 5,910 | +130 | +2.2% | 309,000 |
| 2018/10/23 | 5,960 | 5,970 | 5,760 | 5,780 | -210 | -3.5% | 215,000 |
| 2018/10/22 | 6,030 | 6,030 | 5,880 | 5,990 | -100 | -1.6% | 288,100 |
| 2018/10/19 | 6,190 | 6,190 | 6,030 | 6,090 | -200 | -3.2% | 277,700 |
| 2018/10/18 | 6,320 | 6,400 | 6,250 | 6,290 | +40 | +0.6% | 313,800 |
| 2018/10/17 | 6,150 | 6,250 | 6,140 | 6,250 | +200 | +3.3% | 205,300 |
| 2018/10/16 | 6,110 | 6,140 | 6,020 | 6,050 | -90 | -1.5% | 230,800 |
| 2018/10/15 | 6,310 | 6,340 | 6,120 | 6,140 | -170 | -2.7% | 218,700 |
| 2018/10/12 | 6,470 | 6,510 | 6,270 | 6,310 | -200 | -3.1% | 309,400 |
| 2018/10/11 | 6,460 | 6,640 | 6,390 | 6,510 | -40 | -0.6% | 494,000 |
| 2018/10/10 | 6,610 | 6,670 | 6,450 | 6,550 | -360 | -5.2% | 631,800 |
| 2018/10/09 | 7,010 | 7,080 | 6,850 | 6,910 | -130 | -1.8% | 283,800 |
| 2018/10/05 | 7,060 | 7,120 | 7,020 | 7,040 | -60 | -0.8% | 191,900 |
| 2018/10/04 | 7,150 | 7,180 | 7,060 | 7,100 | -20 | -0.3% | 225,900 |
| 2018/10/03 | 7,170 | 7,280 | 7,030 | 7,120 | -150 | -2.1% | 273,900 |
| 2018/10/02 | 7,310 | 7,380 | 7,210 | 7,270 | -140 | -1.9% | 275,400 |
1601～
1650
件表示中 / 3737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 | 345,300円 | +12.6% | +18.3% | 2.61% | 13.33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 | 152,500円 | +2.3% | +2.3% | 2.89% | 24.23倍 | 0.97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 |
| サイゼリヤ | 495,500円 | +15.2% | +0.7% | 0.50% | 23.59倍 | 2.16倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 194,900円 | +1.2% | -13.7% | 2.26% | 12.90倍 | 0.78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 | 366,500円 | +7.8% | +0.9% | 1.53% | 23.71倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
