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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/12 | 6,040 | 6,130 | 5,990 | 6,020 | -100 | -1.6% | 285,300 |
| 2017/07/11 | 6,060 | 6,140 | 6,020 | 6,120 | -10 | -0.2% | 202,300 |
| 2017/07/10 | 6,190 | 6,200 | 6,120 | 6,130 | +30 | +0.5% | 136,500 |
| 2017/07/07 | 6,030 | 6,120 | 6,020 | 6,100 | -110 | -1.8% | 231,000 |
| 2017/07/06 | 6,160 | 6,240 | 6,160 | 6,210 | -20 | -0.3% | 131,000 |
| 2017/07/05 | 6,150 | 6,250 | 6,130 | 6,230 | +40 | +0.6% | 156,800 |
| 2017/07/04 | 6,280 | 6,280 | 6,130 | 6,190 | -90 | -1.4% | 243,400 |
| 2017/07/03 | 6,400 | 6,400 | 6,210 | 6,280 | -100 | -1.6% | 247,500 |
| 2017/06/30 | 6,440 | 6,440 | 6,310 | 6,380 | -100 | -1.5% | 202,800 |
| 2017/06/29 | 6,510 | 6,510 | 6,450 | 6,480 | -10 | -0.2% | 111,400 |
| 2017/06/28 | 6,550 | 6,580 | 6,490 | 6,490 | -110 | -1.7% | 102,100 |
| 2017/06/27 | 6,620 | 6,670 | 6,590 | 6,600 | +30 | +0.5% | 121,600 |
| 2017/06/26 | 6,530 | 6,590 | 6,500 | 6,570 | +20 | +0.3% | 76,200 |
| 2017/06/23 | 6,490 | 6,550 | 6,470 | 6,550 | +30 | +0.5% | 116,000 |
| 2017/06/22 | 6,500 | 6,540 | 6,470 | 6,520 | -40 | -0.6% | 79,600 |
| 2017/06/21 | 6,560 | 6,620 | 6,540 | 6,560 | -40 | -0.6% | 88,000 |
| 2017/06/20 | 6,580 | 6,630 | 6,550 | 6,600 | +80 | +1.2% | 146,400 |
| 2017/06/19 | 6,410 | 6,520 | 6,380 | 6,520 | +90 | +1.4% | 129,700 |
| 2017/06/16 | 6,380 | 6,440 | 6,360 | 6,430 | +50 | +0.8% | 150,600 |
| 2017/06/15 | 6,300 | 6,400 | 6,290 | 6,380 | +110 | +1.8% | 124,100 |
| 2017/06/14 | 6,250 | 6,320 | 6,240 | 6,270 | +20 | +0.3% | 122,300 |
| 2017/06/13 | 6,250 | 6,360 | 6,220 | 6,250 | +60 | +1% | 245,100 |
| 2017/06/12 | 6,210 | 6,220 | 6,120 | 6,190 | -80 | -1.3% | 251,400 |
| 2017/06/09 | 6,270 | 6,390 | 6,270 | 6,270 | +10 | +0.2% | 151,700 |
| 2017/06/08 | 6,320 | 6,370 | 6,260 | 6,260 | -40 | -0.6% | 143,600 |
| 2017/06/07 | 6,370 | 6,390 | 6,270 | 6,300 | -70 | -1.1% | 152,600 |
| 2017/06/06 | 6,350 | 6,400 | 6,330 | 6,370 | ±0 | ±0% | 122,800 |
| 2017/06/05 | 6,300 | 6,400 | 6,260 | 6,370 | +140 | +2.2% | 181,000 |
| 2017/06/02 | 6,170 | 6,280 | 6,150 | 6,230 | +60 | +1% | 153,500 |
| 2017/06/01 | 6,090 | 6,190 | 6,080 | 6,170 | +140 | +2.3% | 187,500 |
| 2017/05/31 | 5,950 | 6,060 | 5,950 | 6,030 | +30 | +0.5% | 141,800 |
| 2017/05/30 | 5,990 | 6,040 | 5,940 | 6,000 | +30 | +0.5% | 434,900 |
| 2017/05/29 | 5,880 | 5,990 | 5,850 | 5,970 | +70 | +1.2% | 107,100 |
| 2017/05/26 | 5,950 | 5,990 | 5,900 | 5,900 | -120 | -2% | 124,800 |
| 2017/05/25 | 6,020 | 6,050 | 5,990 | 6,020 | +50 | +0.8% | 133,600 |
| 2017/05/24 | 6,020 | 6,030 | 5,920 | 5,970 | -10 | -0.2% | 87,400 |
| 2017/05/23 | 5,920 | 6,020 | 5,890 | 5,980 | +100 | +1.7% | 158,200 |
| 2017/05/22 | 5,880 | 5,920 | 5,860 | 5,880 | -40 | -0.7% | 102,500 |
| 2017/05/19 | 5,900 | 5,930 | 5,830 | 5,920 | -20 | -0.3% | 121,100 |
| 2017/05/18 | 5,920 | 5,970 | 5,890 | 5,940 | -10 | -0.2% | 177,400 |
| 2017/05/17 | 5,870 | 5,950 | 5,870 | 5,950 | +20 | +0.3% | 97,900 |
| 2017/05/16 | 5,890 | 5,940 | 5,880 | 5,930 | +10 | +0.2% | 150,300 |
| 2017/05/15 | 5,970 | 5,970 | 5,850 | 5,920 | +10 | +0.2% | 154,800 |
| 2017/05/12 | 5,750 | 5,930 | 5,740 | 5,910 | +180 | +3.1% | 236,200 |
| 2017/05/11 | 5,660 | 5,760 | 5,660 | 5,730 | +70 | +1.2% | 186,700 |
1901～
1950
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
