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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/01 | 7,450 | 7,460 | 7,280 | 7,410 | -140 | -1.9% | 217,900 |
| 2018/09/28 | 7,470 | 7,640 | 7,450 | 7,550 | +40 | +0.5% | 143,500 |
| 2018/09/27 | 7,730 | 7,840 | 7,510 | 7,510 | -290 | -3.7% | 213,400 |
| 2018/09/26 | 7,630 | 7,810 | 7,610 | 7,800 | +190 | +2.5% | 105,700 |
| 2018/09/25 | 7,560 | 7,640 | 7,520 | 7,610 | +90 | +1.2% | 139,200 |
| 2018/09/21 | 7,420 | 7,540 | 7,400 | 7,520 | +40 | +0.5% | 178,500 |
| 2018/09/20 | 7,590 | 7,590 | 7,430 | 7,480 | -30 | -0.4% | 126,100 |
| 2018/09/19 | 7,420 | 7,540 | 7,420 | 7,510 | +170 | +2.3% | 125,100 |
| 2018/09/18 | 7,150 | 7,360 | 7,140 | 7,340 | +190 | +2.7% | 84,700 |
| 2018/09/14 | 7,110 | 7,200 | 7,090 | 7,150 | +90 | +1.3% | 117,700 |
| 2018/09/13 | 6,950 | 7,070 | 6,940 | 7,060 | +40 | +0.6% | 143,100 |
| 2018/09/12 | 7,010 | 7,080 | 6,970 | 7,020 | -60 | -0.8% | 159,400 |
| 2018/09/11 | 6,940 | 7,120 | 6,930 | 7,080 | +110 | +1.6% | 109,600 |
| 2018/09/10 | 7,050 | 7,110 | 6,950 | 6,970 | -30 | -0.4% | 135,200 |
| 2018/09/07 | 6,770 | 7,030 | 6,770 | 7,000 | +230 | +3.4% | 174,100 |
| 2018/09/06 | 6,780 | 6,810 | 6,700 | 6,770 | -50 | -0.7% | 90,600 |
| 2018/09/05 | 6,820 | 6,850 | 6,760 | 6,820 | +10 | +0.1% | 69,900 |
| 2018/09/04 | 6,790 | 6,810 | 6,740 | 6,810 | +50 | +0.7% | 56,900 |
| 2018/09/03 | 6,690 | 6,820 | 6,690 | 6,760 | +110 | +1.7% | 119,900 |
1651～
1700
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
