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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 5,720 | 5,740 | 5,630 | 5,720 | +60 | +1.1% | 143,000 |
| 2017/09/22 | 5,710 | 5,720 | 5,640 | 5,660 | -70 | -1.2% | 107,900 |
| 2017/09/21 | 5,810 | 5,870 | 5,700 | 5,730 | -150 | -2.6% | 212,600 |
| 2017/09/20 | 5,990 | 5,990 | 5,850 | 5,880 | -110 | -1.8% | 162,700 |
| 2017/09/19 | 5,950 | 6,000 | 5,870 | 5,990 | +100 | +1.7% | 101,600 |
| 2017/09/15 | 5,950 | 5,950 | 5,830 | 5,890 | -60 | -1% | 149,700 |
| 2017/09/14 | 5,910 | 6,000 | 5,900 | 5,950 | +140 | +2.4% | 195,000 |
| 2017/09/13 | 5,780 | 5,830 | 5,750 | 5,810 | +60 | +1% | 95,800 |
| 2017/09/12 | 5,640 | 5,790 | 5,630 | 5,750 | +120 | +2.1% | 167,700 |
| 2017/09/11 | 5,860 | 5,940 | 5,560 | 5,630 | -310 | -5.2% | 424,900 |
| 2017/09/08 | 5,910 | 5,960 | 5,870 | 5,940 | +80 | +1.4% | 157,000 |
| 2017/09/07 | 5,730 | 5,870 | 5,730 | 5,860 | +130 | +2.3% | 151,800 |
| 2017/09/06 | 5,650 | 5,760 | 5,620 | 5,730 | +110 | +2% | 113,200 |
| 2017/09/05 | 5,670 | 5,700 | 5,600 | 5,620 | -50 | -0.9% | 93,000 |
| 2017/09/04 | 5,740 | 5,740 | 5,610 | 5,670 | -80 | -1.4% | 115,400 |
| 2017/09/01 | 5,800 | 5,820 | 5,730 | 5,750 | -10 | -0.2% | 114,100 |
| 2017/08/31 | 5,840 | 5,840 | 5,720 | 5,760 | -70 | -1.2% | 256,900 |
| 2017/08/30 | 5,830 | 5,870 | 5,780 | 5,830 | +40 | +0.7% | 128,400 |
| 2017/08/29 | 5,760 | 5,830 | 5,750 | 5,790 | -20 | -0.3% | 172,600 |
| 2017/08/28 | 5,770 | 5,830 | 5,770 | 5,810 | +50 | +0.9% | 276,300 |
| 2017/08/25 | 5,750 | 5,780 | 5,720 | 5,760 | +20 | +0.3% | 94,400 |
| 2017/08/24 | 5,780 | 5,810 | 5,730 | 5,740 | +10 | +0.2% | 70,500 |
| 2017/08/23 | 5,800 | 5,800 | 5,670 | 5,730 | +20 | +0.4% | 109,300 |
| 2017/08/22 | 5,610 | 5,730 | 5,610 | 5,710 | +100 | +1.8% | 158,000 |
| 2017/08/21 | 5,610 | 5,670 | 5,590 | 5,610 | +10 | +0.2% | 106,500 |
| 2017/08/18 | 5,700 | 5,740 | 5,570 | 5,600 | -240 | -4.1% | 265,300 |
| 2017/08/17 | 5,940 | 5,940 | 5,820 | 5,840 | -120 | -2% | 113,000 |
| 2017/08/16 | 6,030 | 6,050 | 5,900 | 5,960 | -100 | -1.7% | 120,300 |
| 2017/08/15 | 5,990 | 6,070 | 5,970 | 6,060 | +110 | +1.8% | 149,700 |
| 2017/08/14 | 5,940 | 5,970 | 5,870 | 5,950 | -10 | -0.2% | 129,800 |
| 2017/08/10 | 5,890 | 5,970 | 5,850 | 5,960 | +80 | +1.4% | 109,000 |
| 2017/08/09 | 5,880 | 5,890 | 5,780 | 5,880 | -20 | -0.3% | 115,200 |
| 2017/08/08 | 5,890 | 5,920 | 5,830 | 5,900 | +30 | +0.5% | 108,900 |
| 2017/08/07 | 5,960 | 5,970 | 5,860 | 5,870 | -30 | -0.5% | 83,300 |
| 2017/08/04 | 5,880 | 5,940 | 5,860 | 5,900 | -10 | -0.2% | 93,700 |
| 2017/08/03 | 5,830 | 5,920 | 5,810 | 5,910 | +80 | +1.4% | 124,700 |
| 2017/08/02 | 5,920 | 5,930 | 5,810 | 5,830 | -30 | -0.5% | 76,900 |
| 2017/08/01 | 5,720 | 5,870 | 5,710 | 5,860 | +100 | +1.7% | 100,100 |
| 2017/07/31 | 5,740 | 5,790 | 5,700 | 5,760 | ±0 | ±0% | 107,400 |
| 2017/07/28 | 5,760 | 5,790 | 5,720 | 5,760 | ±0 | ±0% | 102,600 |
| 2017/07/27 | 5,770 | 5,840 | 5,750 | 5,760 | ±0 | ±0% | 125,600 |
| 2017/07/26 | 5,770 | 5,780 | 5,730 | 5,760 | -20 | -0.3% | 105,200 |
| 2017/07/25 | 5,760 | 5,780 | 5,710 | 5,780 | +20 | +0.3% | 125,100 |
| 2017/07/24 | 5,780 | 5,800 | 5,730 | 5,760 | -20 | -0.3% | 131,700 |
| 2017/07/21 | 5,730 | 5,790 | 5,680 | 5,780 | ±0 | ±0% | 327,000 |
| 2017/07/20 | 5,760 | 5,820 | 5,750 | 5,780 | ±0 | ±0% | 154,100 |
| 2017/07/19 | 5,700 | 5,790 | 5,690 | 5,780 | +80 | +1.4% | 165,900 |
| 2017/07/18 | 5,880 | 5,890 | 5,640 | 5,700 | -90 | -1.6% | 309,200 |
| 2017/07/14 | 5,880 | 5,880 | 5,700 | 5,790 | -120 | -2% | 425,000 |
| 2017/07/13 | 6,060 | 6,090 | 5,890 | 5,910 | -110 | -1.8% | 371,500 |
1901～
1950
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
