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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 6,640 | 6,710 | 6,620 | 6,650 | +20 | +0.3% | 55,800 |
| 2018/08/30 | 6,640 | 6,670 | 6,590 | 6,630 | +10 | +0.2% | 97,300 |
| 2018/08/29 | 6,660 | 6,720 | 6,610 | 6,620 | -90 | -1.3% | 90,000 |
| 2018/08/28 | 6,660 | 6,720 | 6,600 | 6,710 | -40 | -0.6% | 286,200 |
| 2018/08/27 | 6,680 | 6,780 | 6,600 | 6,750 | +80 | +1.2% | 111,600 |
| 2018/08/24 | 6,610 | 6,670 | 6,610 | 6,670 | +130 | +2% | 52,300 |
| 2018/08/23 | 6,450 | 6,560 | 6,420 | 6,540 | +90 | +1.4% | 81,200 |
| 2018/08/22 | 6,320 | 6,460 | 6,290 | 6,450 | +40 | +0.6% | 119,400 |
| 2018/08/21 | 6,330 | 6,460 | 6,280 | 6,410 | +80 | +1.3% | 97,500 |
| 2018/08/20 | 6,620 | 6,640 | 6,310 | 6,330 | -320 | -4.8% | 241,100 |
| 2018/08/17 | 6,640 | 6,700 | 6,610 | 6,650 | +50 | +0.8% | 53,700 |
| 2018/08/16 | 6,640 | 6,660 | 6,570 | 6,600 | -140 | -2.1% | 77,000 |
| 2018/08/15 | 6,870 | 6,900 | 6,720 | 6,740 | -70 | -1% | 76,200 |
| 2018/08/14 | 6,680 | 6,830 | 6,660 | 6,810 | +160 | +2.4% | 131,000 |
| 2018/08/13 | 6,720 | 6,730 | 6,570 | 6,650 | -110 | -1.6% | 122,900 |
| 2018/08/10 | 6,770 | 6,830 | 6,700 | 6,760 | -10 | -0.1% | 143,800 |
| 2018/08/09 | 6,750 | 6,830 | 6,740 | 6,770 | +20 | +0.3% | 75,900 |
| 2018/08/08 | 6,680 | 6,820 | 6,670 | 6,750 | +80 | +1.2% | 80,500 |
| 2018/08/07 | 6,680 | 6,710 | 6,630 | 6,670 | -10 | -0.1% | 69,700 |
| 2018/08/06 | 6,710 | 6,760 | 6,640 | 6,680 | ±0 | ±0% | 89,600 |
| 2018/08/03 | 6,730 | 6,770 | 6,670 | 6,680 | -30 | -0.4% | 48,100 |
| 2018/08/02 | 6,780 | 6,850 | 6,700 | 6,710 | -90 | -1.3% | 70,800 |
| 2018/08/01 | 6,790 | 6,850 | 6,770 | 6,800 | +60 | +0.9% | 115,000 |
| 2018/07/31 | 6,780 | 6,790 | 6,650 | 6,740 | -140 | -2% | 123,400 |
| 2018/07/30 | 6,840 | 6,890 | 6,780 | 6,880 | -10 | -0.1% | 105,300 |
| 2018/07/27 | 6,870 | 6,940 | 6,840 | 6,890 | +30 | +0.4% | 109,600 |
| 2018/07/26 | 6,830 | 6,890 | 6,790 | 6,860 | +50 | +0.7% | 88,800 |
| 2018/07/25 | 6,810 | 6,830 | 6,750 | 6,810 | -10 | -0.1% | 108,000 |
| 2018/07/24 | 6,790 | 6,910 | 6,780 | 6,820 | +40 | +0.6% | 133,100 |
| 2018/07/23 | 6,720 | 6,850 | 6,720 | 6,780 | +10 | +0.1% | 136,200 |
| 2018/07/20 | 6,670 | 6,780 | 6,650 | 6,770 | +120 | +1.8% | 106,800 |
| 2018/07/19 | 6,750 | 6,760 | 6,640 | 6,650 | -130 | -1.9% | 79,000 |
| 2018/07/18 | 6,810 | 6,840 | 6,740 | 6,780 | ±0 | ±0% | 98,600 |
| 2018/07/17 | 6,590 | 6,800 | 6,570 | 6,780 | +220 | +3.4% | 144,100 |
| 2018/07/13 | 6,460 | 6,640 | 6,460 | 6,560 | +150 | +2.3% | 298,600 |
| 2018/07/12 | 6,530 | 6,560 | 6,240 | 6,410 | +80 | +1.3% | 464,500 |
| 2018/07/11 | 6,400 | 6,550 | 6,250 | 6,330 | -150 | -2.3% | 469,400 |
| 2018/07/10 | 6,400 | 6,500 | 6,350 | 6,480 | +110 | +1.7% | 199,800 |
| 2018/07/09 | 6,450 | 6,490 | 6,290 | 6,370 | -160 | -2.5% | 398,900 |
| 2018/07/06 | 6,640 | 6,670 | 6,500 | 6,530 | -70 | -1.1% | 177,400 |
| 2018/07/05 | 6,700 | 6,770 | 6,550 | 6,600 | -90 | -1.3% | 202,800 |
| 2018/07/04 | 6,450 | 6,700 | 6,430 | 6,690 | +230 | +3.6% | 155,200 |
| 2018/07/03 | 6,570 | 6,650 | 6,390 | 6,460 | -70 | -1.1% | 210,600 |
| 2018/07/02 | 6,800 | 6,840 | 6,510 | 6,530 | -320 | -4.7% | 280,800 |
| 2018/06/29 | 6,890 | 6,890 | 6,780 | 6,850 | -40 | -0.6% | 197,100 |
| 2018/06/28 | 7,080 | 7,140 | 6,780 | 6,890 | -240 | -3.4% | 299,400 |
| 2018/06/27 | 6,960 | 7,170 | 6,950 | 7,130 | +150 | +2.1% | 149,300 |
| 2018/06/26 | 6,990 | 7,040 | 6,930 | 6,980 | ±0 | ±0% | 175,100 |
| 2018/06/25 | 7,090 | 7,110 | 6,940 | 6,980 | -160 | -2.2% | 131,000 |
| 2018/06/22 | 7,030 | 7,160 | 7,030 | 7,140 | +60 | +0.8% | 115,200 |
1701～
1750
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
