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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 5,460 | 5,530 | 5,420 | 5,450 | -30 | -0.5% | 107,600 |
| 2019/01/31 | 5,480 | 5,530 | 5,380 | 5,480 | +100 | +1.9% | 183,100 |
| 2019/01/30 | 5,390 | 5,420 | 5,320 | 5,380 | -70 | -1.3% | 228,400 |
| 2019/01/29 | 5,440 | 5,470 | 5,370 | 5,450 | +80 | +1.5% | 172,000 |
| 2019/01/28 | 5,370 | 5,470 | 5,300 | 5,370 | -100 | -1.8% | 170,800 |
| 2019/01/25 | 5,480 | 5,540 | 5,450 | 5,470 | +50 | +0.9% | 113,700 |
| 2019/01/24 | 5,410 | 5,450 | 5,360 | 5,420 | -30 | -0.6% | 78,200 |
| 2019/01/23 | 5,530 | 5,580 | 5,420 | 5,450 | -100 | -1.8% | 88,500 |
| 2019/01/22 | 5,600 | 5,670 | 5,520 | 5,550 | ±0 | ±0% | 74,400 |
| 2019/01/21 | 5,500 | 5,580 | 5,490 | 5,550 | +120 | +2.2% | 109,500 |
| 2019/01/18 | 5,320 | 5,450 | 5,270 | 5,430 | +100 | +1.9% | 97,500 |
| 2019/01/17 | 5,450 | 5,480 | 5,290 | 5,330 | -70 | -1.3% | 121,900 |
| 2019/01/16 | 5,500 | 5,510 | 5,370 | 5,400 | -60 | -1.1% | 144,600 |
| 2019/01/15 | 5,330 | 5,480 | 5,330 | 5,460 | +90 | +1.7% | 141,700 |
| 2019/01/11 | 5,580 | 5,580 | 5,330 | 5,370 | -130 | -2.4% | 171,000 |
| 2019/01/10 | 5,410 | 5,570 | 5,390 | 5,500 | +90 | +1.7% | 309,300 |
| 2019/01/09 | 5,570 | 5,690 | 5,260 | 5,410 | +140 | +2.7% | 485,200 |
| 2019/01/08 | 5,220 | 5,310 | 5,100 | 5,270 | +50 | +1% | 291,700 |
| 2019/01/07 | 5,260 | 5,330 | 5,150 | 5,220 | +60 | +1.2% | 154,100 |
| 2019/01/04 | 5,020 | 5,190 | 5,020 | 5,160 | +50 | +1% | 163,500 |
| 2018/12/28 | 5,240 | 5,260 | 5,050 | 5,110 | -170 | -3.2% | 95,600 |
| 2018/12/27 | 5,110 | 5,320 | 5,100 | 5,280 | +295 | +5.9% | 157,800 |
| 2018/12/26 | 4,900 | 5,110 | 4,900 | 4,985 | +105 | +2.2% | 107,000 |
| 2018/12/25 | 5,000 | 5,050 | 4,835 | 4,880 | -220 | -4.3% | 126,400 |
| 2018/12/21 | 5,190 | 5,200 | 5,020 | 5,100 | -180 | -3.4% | 273,400 |
| 2018/12/20 | 5,510 | 5,550 | 5,200 | 5,280 | -290 | -5.2% | 329,500 |
| 2018/12/19 | 5,570 | 5,640 | 5,530 | 5,570 | -50 | -0.9% | 77,100 |
| 2018/12/18 | 5,760 | 5,790 | 5,590 | 5,620 | -180 | -3.1% | 112,100 |
| 2018/12/17 | 5,800 | 5,840 | 5,740 | 5,800 | +70 | +1.2% | 133,200 |
| 2018/12/14 | 5,850 | 5,850 | 5,680 | 5,730 | -130 | -2.2% | 149,800 |
| 2018/12/13 | 5,880 | 5,920 | 5,850 | 5,860 | +30 | +0.5% | 119,700 |
| 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 |
1601～
1650
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
