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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/01 | 6,870 | 6,910 | 6,730 | 6,820 | -200 | -2.8% | 116,500 |
| 2018/02/28 | 6,990 | 7,160 | 6,980 | 7,020 | +30 | +0.4% | 113,400 |
| 2018/02/27 | 6,990 | 7,010 | 6,890 | 6,990 | +50 | +0.7% | 106,500 |
| 2018/02/26 | 6,920 | 6,990 | 6,860 | 6,940 | -40 | -0.6% | 85,300 |
| 2018/02/23 | 7,150 | 7,150 | 6,950 | 6,980 | -20 | -0.3% | 146,400 |
| 2018/02/22 | 7,140 | 7,140 | 6,990 | 7,000 | -180 | -2.5% | 93,400 |
| 2018/02/21 | 7,180 | 7,210 | 7,120 | 7,180 | -20 | -0.3% | 64,100 |
| 2018/02/20 | 7,110 | 7,240 | 7,090 | 7,200 | +90 | +1.3% | 95,100 |
| 2018/02/19 | 7,050 | 7,130 | 7,010 | 7,110 | +140 | +2% | 53,700 |
| 2018/02/16 | 6,950 | 7,040 | 6,920 | 6,970 | +40 | +0.6% | 78,600 |
| 2018/02/15 | 7,060 | 7,100 | 6,880 | 6,930 | -50 | -0.7% | 84,000 |
| 2018/02/14 | 6,980 | 7,040 | 6,900 | 6,980 | +40 | +0.6% | 141,700 |
| 2018/02/13 | 6,940 | 7,040 | 6,860 | 6,940 | +70 | +1% | 104,100 |
| 2018/02/09 | 6,840 | 6,890 | 6,790 | 6,870 | -160 | -2.3% | 99,900 |
| 2018/02/08 | 6,930 | 7,090 | 6,930 | 7,030 | +90 | +1.3% | 109,600 |
| 2018/02/07 | 6,920 | 7,140 | 6,910 | 6,940 | +120 | +1.8% | 177,500 |
| 2018/02/06 | 6,810 | 6,910 | 6,640 | 6,820 | -240 | -3.4% | 289,000 |
| 2018/02/05 | 7,070 | 7,170 | 7,040 | 7,060 | -60 | -0.8% | 128,200 |
| 2018/02/02 | 6,930 | 7,150 | 6,930 | 7,120 | +70 | +1% | 79,300 |
| 2018/02/01 | 6,930 | 7,070 | 6,930 | 7,050 | +120 | +1.7% | 83,300 |
| 2018/01/31 | 7,040 | 7,050 | 6,930 | 6,930 | -50 | -0.7% | 103,400 |
| 2018/01/30 | 7,000 | 7,060 | 6,940 | 6,980 | -50 | -0.7% | 87,100 |
| 2018/01/29 | 7,030 | 7,130 | 7,000 | 7,030 | ±0 | ±0% | 76,500 |
| 2018/01/26 | 7,080 | 7,120 | 7,010 | 7,030 | -30 | -0.4% | 113,600 |
1801～
1850
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
