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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 7,050 | 7,150 | 7,000 | 7,020 | -70 | -1% | 72,500 |
| 2018/05/15 | 7,100 | 7,180 | 7,050 | 7,090 | +40 | +0.6% | 108,200 |
| 2018/05/14 | 6,950 | 7,080 | 6,930 | 7,050 | +170 | +2.5% | 98,000 |
| 2018/05/11 | 6,900 | 6,990 | 6,840 | 6,880 | -20 | -0.3% | 146,500 |
| 2018/05/10 | 6,980 | 6,980 | 6,850 | 6,900 | -90 | -1.3% | 100,800 |
| 2018/05/09 | 7,100 | 7,110 | 6,980 | 6,990 | -70 | -1% | 108,900 |
| 2018/05/08 | 7,080 | 7,170 | 7,010 | 7,060 | -40 | -0.6% | 105,800 |
| 2018/05/07 | 7,050 | 7,120 | 6,980 | 7,100 | +20 | +0.3% | 119,700 |
| 2018/05/02 | 7,150 | 7,150 | 7,040 | 7,080 | -100 | -1.4% | 72,200 |
| 2018/05/01 | 7,140 | 7,180 | 7,070 | 7,180 | -50 | -0.7% | 100,900 |
| 2018/04/27 | 7,200 | 7,280 | 7,120 | 7,230 | +110 | +1.5% | 195,300 |
| 2018/04/26 | 7,010 | 7,140 | 6,930 | 7,120 | +150 | +2.2% | 175,800 |
| 2018/04/25 | 6,950 | 7,020 | 6,920 | 6,970 | +10 | +0.1% | 93,900 |
| 2018/04/24 | 6,970 | 6,990 | 6,910 | 6,960 | -10 | -0.1% | 115,600 |
| 2018/04/23 | 6,850 | 6,980 | 6,840 | 6,970 | +80 | +1.2% | 131,400 |
| 2018/04/20 | 6,820 | 6,960 | 6,810 | 6,890 | +40 | +0.6% | 197,200 |
| 2018/04/19 | 6,880 | 6,980 | 6,760 | 6,850 | -130 | -1.9% | 333,200 |
| 2018/04/18 | 6,840 | 7,040 | 6,840 | 6,980 | +100 | +1.5% | 302,600 |
| 2018/04/17 | 6,730 | 6,980 | 6,710 | 6,880 | +180 | +2.7% | 422,900 |
| 2018/04/16 | 6,690 | 6,740 | 6,610 | 6,700 | +110 | +1.7% | 279,400 |
| 2018/04/13 | 6,800 | 6,800 | 6,470 | 6,590 | -250 | -3.7% | 403,000 |
| 2018/04/12 | 6,580 | 7,030 | 6,570 | 6,840 | -470 | -6.4% | 751,300 |
| 2018/04/11 | 7,410 | 7,560 | 7,170 | 7,310 | -400 | -5.2% | 330,400 |
| 2018/04/10 | 7,750 | 7,880 | 7,690 | 7,710 | -160 | -2% | 170,400 |
| 2018/04/09 | 7,810 | 7,920 | 7,780 | 7,870 | +50 | +0.6% | 169,000 |
| 2018/04/06 | 8,000 | 8,150 | 7,780 | 7,820 | +230 | +3% | 309,300 |
| 2018/04/05 | 7,580 | 7,650 | 7,490 | 7,590 | +70 | +0.9% | 135,200 |
| 2018/04/04 | 7,400 | 7,550 | 7,380 | 7,520 | +120 | +1.6% | 108,000 |
| 2018/04/03 | 7,170 | 7,410 | 7,130 | 7,400 | +150 | +2.1% | 140,500 |
| 2018/04/02 | 7,330 | 7,340 | 7,250 | 7,250 | -10 | -0.1% | 71,500 |
| 2018/03/30 | 7,170 | 7,260 | 7,090 | 7,260 | +140 | +2% | 120,600 |
| 2018/03/29 | 7,040 | 7,130 | 7,040 | 7,120 | +120 | +1.7% | 112,400 |
| 2018/03/28 | 6,900 | 7,000 | 6,880 | 7,000 | +110 | +1.6% | 171,300 |
| 2018/03/27 | 6,670 | 6,890 | 6,670 | 6,890 | +210 | +3.1% | 178,100 |
| 2018/03/26 | 6,660 | 6,720 | 6,580 | 6,680 | -50 | -0.7% | 159,600 |
| 2018/03/23 | 6,780 | 6,860 | 6,710 | 6,730 | -170 | -2.5% | 132,100 |
| 2018/03/22 | 6,800 | 6,920 | 6,770 | 6,900 | +10 | +0.1% | 137,700 |
| 2018/03/20 | 7,040 | 7,040 | 6,790 | 6,890 | -150 | -2.1% | 169,400 |
| 2018/03/19 | 6,990 | 7,150 | 6,990 | 7,040 | -70 | -1% | 121,900 |
| 2018/03/16 | 7,120 | 7,140 | 7,010 | 7,110 | -70 | -1% | 146,600 |
| 2018/03/15 | 7,130 | 7,220 | 7,100 | 7,180 | +50 | +0.7% | 146,000 |
| 2018/03/14 | 7,160 | 7,160 | 7,090 | 7,130 | +30 | +0.4% | 100,400 |
| 2018/03/13 | 7,020 | 7,100 | 6,960 | 7,100 | +20 | +0.3% | 94,000 |
| 2018/03/12 | 7,110 | 7,110 | 7,040 | 7,080 | +60 | +0.9% | 71,000 |
| 2018/03/09 | 7,140 | 7,180 | 7,010 | 7,020 | -20 | -0.3% | 172,400 |
| 2018/03/08 | 7,010 | 7,110 | 6,980 | 7,040 | +80 | +1.1% | 116,400 |
| 2018/03/07 | 6,970 | 7,090 | 6,950 | 6,960 | -10 | -0.1% | 94,000 |
| 2018/03/06 | 6,890 | 7,030 | 6,850 | 6,970 | +120 | +1.8% | 66,700 |
| 2018/03/05 | 6,800 | 6,880 | 6,800 | 6,850 | +50 | +0.7% | 63,400 |
| 2018/03/02 | 6,750 | 6,820 | 6,690 | 6,800 | -20 | -0.3% | 82,400 |
1701～
1750
件表示中 / 3692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 | 327,500円 | +12.6% | +18.3% | 2.75% | 12.63倍 | 0.81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 | 136,400円 | +2.3% | +4.6% | 3.23% | 18.32倍 | 0.84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 |
| Ｈ２Ｏリテイル | 189,600円 | +3.7% | +14.8% | 2.11% | 7.61倍 | 0.79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 | 322,500円 | +8.4% | +8.4% | 1.55% | 22.87倍 | 2.57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 |
| セリア | 283,900円 | +5.0% | +2.2% | 2.47% | 20.74倍 | 2.04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
