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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 6,500 | 6,570 | 6,460 | 6,530 | +50 | +0.8% | 88,600 |
| 2017/12/06 | 6,550 | 6,570 | 6,430 | 6,480 | -90 | -1.4% | 140,300 |
| 2017/12/05 | 6,450 | 6,610 | 6,400 | 6,570 | +50 | +0.8% | 157,000 |
| 2017/12/04 | 6,600 | 6,660 | 6,520 | 6,520 | -90 | -1.4% | 92,500 |
| 2017/12/01 | 6,570 | 6,660 | 6,540 | 6,610 | +20 | +0.3% | 149,900 |
| 2017/11/30 | 6,520 | 6,610 | 6,480 | 6,590 | +70 | +1.1% | 217,700 |
| 2017/11/29 | 6,390 | 6,540 | 6,360 | 6,520 | +250 | +4% | 224,700 |
| 2017/11/28 | 6,100 | 6,320 | 6,090 | 6,270 | +180 | +3% | 139,700 |
| 2017/11/27 | 6,100 | 6,150 | 6,060 | 6,090 | -40 | -0.7% | 72,700 |
| 2017/11/24 | 6,020 | 6,150 | 6,010 | 6,130 | +40 | +0.7% | 73,800 |
| 2017/11/22 | 6,080 | 6,160 | 6,050 | 6,090 | +10 | +0.2% | 108,300 |
| 2017/11/21 | 6,060 | 6,130 | 6,000 | 6,080 | +10 | +0.2% | 62,300 |
| 2017/11/20 | 6,000 | 6,080 | 5,980 | 6,070 | -30 | -0.5% | 82,700 |
| 2017/11/17 | 6,120 | 6,160 | 6,040 | 6,100 | +80 | +1.3% | 142,700 |
| 2017/11/16 | 5,810 | 6,050 | 5,810 | 6,020 | +200 | +3.4% | 146,600 |
| 2017/11/15 | 6,020 | 6,050 | 5,780 | 5,820 | -200 | -3.3% | 147,100 |
| 2017/11/14 | 6,110 | 6,110 | 6,010 | 6,020 | -120 | -2% | 94,100 |
| 2017/11/13 | 6,180 | 6,190 | 6,120 | 6,140 | -60 | -1% | 75,000 |
| 2017/11/10 | 6,150 | 6,260 | 6,150 | 6,200 | -50 | -0.8% | 149,200 |
| 2017/11/09 | 6,300 | 6,330 | 6,190 | 6,250 | +30 | +0.5% | 166,700 |
| 2017/11/08 | 6,310 | 6,320 | 6,180 | 6,220 | -20 | -0.3% | 115,100 |
| 2017/11/07 | 6,150 | 6,240 | 6,130 | 6,240 | +190 | +3.1% | 205,000 |
| 2017/11/06 | 5,980 | 6,080 | 5,970 | 6,050 | +90 | +1.5% | 120,400 |
| 2017/11/02 | 6,000 | 6,010 | 5,930 | 5,960 | -30 | -0.5% | 156,200 |
| 2017/11/01 | 5,920 | 6,020 | 5,900 | 5,990 | +120 | +2% | 170,900 |
| 2017/10/31 | 5,870 | 5,890 | 5,810 | 5,870 | +10 | +0.2% | 102,700 |
| 2017/10/30 | 5,840 | 5,880 | 5,840 | 5,860 | -50 | -0.8% | 135,200 |
| 2017/10/27 | 5,950 | 5,950 | 5,880 | 5,910 | +20 | +0.3% | 119,200 |
| 2017/10/26 | 5,910 | 5,950 | 5,880 | 5,890 | -80 | -1.3% | 90,300 |
| 2017/10/25 | 6,040 | 6,070 | 5,950 | 5,970 | -70 | -1.2% | 110,300 |
| 2017/10/24 | 6,030 | 6,090 | 5,980 | 6,040 | +50 | +0.8% | 129,500 |
| 2017/10/23 | 5,990 | 6,030 | 5,880 | 5,990 | ±0 | ±0% | 179,400 |
| 2017/10/20 | 5,880 | 6,020 | 5,870 | 5,990 | +50 | +0.8% | 153,700 |
| 2017/10/19 | 5,940 | 5,990 | 5,920 | 5,940 | +30 | +0.5% | 151,100 |
| 2017/10/18 | 5,890 | 5,960 | 5,880 | 5,910 | +50 | +0.9% | 122,900 |
| 2017/10/17 | 5,960 | 5,980 | 5,830 | 5,860 | -100 | -1.7% | 207,200 |
| 2017/10/16 | 5,950 | 6,030 | 5,940 | 5,960 | +90 | +1.5% | 184,100 |
| 2017/10/13 | 5,840 | 5,920 | 5,820 | 5,870 | +20 | +0.3% | 216,800 |
| 2017/10/12 | 5,880 | 5,880 | 5,820 | 5,850 | -60 | -1% | 212,600 |
| 2017/10/11 | 5,950 | 5,970 | 5,780 | 5,910 | +300 | +5.3% | 528,700 |
| 2017/10/10 | 5,550 | 5,630 | 5,470 | 5,610 | ±0 | ±0% | 320,800 |
| 2017/10/06 | 5,650 | 5,660 | 5,590 | 5,610 | -10 | -0.2% | 93,600 |
| 2017/10/05 | 5,690 | 5,710 | 5,600 | 5,620 | -110 | -1.9% | 190,200 |
| 2017/10/04 | 5,700 | 5,780 | 5,700 | 5,730 | -20 | -0.3% | 152,500 |
| 2017/10/03 | 5,700 | 5,760 | 5,700 | 5,750 | +30 | +0.5% | 124,000 |
| 2017/10/02 | 5,780 | 5,820 | 5,710 | 5,720 | -50 | -0.9% | 85,500 |
| 2017/09/29 | 5,760 | 5,790 | 5,710 | 5,770 | -20 | -0.3% | 77,100 |
| 2017/09/28 | 5,780 | 5,800 | 5,680 | 5,790 | ±0 | ±0% | 149,300 |
| 2017/09/27 | 5,750 | 5,820 | 5,670 | 5,790 | +20 | +0.3% | 122,300 |
| 2017/09/26 | 5,720 | 5,780 | 5,720 | 5,770 | +50 | +0.9% | 89,500 |
1851～
1900
件表示中 / 3737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 | 345,300円 | +12.6% | +18.3% | 2.61% | 13.33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 | 152,500円 | +2.3% | +2.3% | 2.89% | 24.23倍 | 0.97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 |
| サイゼリヤ | 495,500円 | +15.2% | +0.7% | 0.50% | 23.59倍 | 2.16倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 194,900円 | +1.2% | -13.7% | 2.26% | 12.90倍 | 0.78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 | 366,500円 | +7.8% | +0.9% | 1.53% | 23.71倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
