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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 3,214 | 3,226 | 3,180 | 3,184 | -30 | -0.9% | 817,600 |
| 2024/10/29 | 3,201 | 3,220 | 3,187 | 3,214 | +33 | +1% | 173,100 |
| 2024/10/28 | 3,135 | 3,193 | 3,105 | 3,181 | +60 | +1.9% | 166,400 |
| 2024/10/25 | 3,159 | 3,185 | 3,101 | 3,121 | -33 | -1% | 233,700 |
| 2024/10/24 | 3,191 | 3,195 | 3,154 | 3,154 | -41 | -1.3% | 196,800 |
| 2024/10/23 | 3,243 | 3,251 | 3,193 | 3,195 | -54 | -1.7% | 178,200 |
| 2024/10/22 | 3,281 | 3,298 | 3,232 | 3,249 | -42 | -1.3% | 214,700 |
| 2024/10/21 | 3,366 | 3,372 | 3,276 | 3,291 | -74 | -2.2% | 261,600 |
| 2024/10/18 | 3,351 | 3,369 | 3,330 | 3,365 | -16 | -0.5% | 235,300 |
| 2024/10/17 | 3,411 | 3,439 | 3,353 | 3,381 | -79 | -2.3% | 265,300 |
| 2024/10/16 | 3,561 | 3,573 | 3,436 | 3,460 | -101 | -2.8% | 317,700 |
| 2024/10/15 | 3,500 | 3,599 | 3,464 | 3,561 | +161 | +4.7% | 556,500 |
| 2024/10/11 | 3,331 | 3,426 | 3,318 | 3,400 | +58 | +1.7% | 237,000 |
| 2024/10/10 | 3,374 | 3,380 | 3,318 | 3,342 | -44 | -1.3% | 202,500 |
| 2024/10/09 | 3,406 | 3,427 | 3,375 | 3,386 | -25 | -0.7% | 331,600 |
| 2024/10/08 | 3,484 | 3,541 | 3,396 | 3,411 | -131 | -3.7% | 218,100 |
| 2024/10/07 | 3,577 | 3,585 | 3,489 | 3,542 | -37 | -1% | 227,200 |
| 2024/10/04 | 3,541 | 3,605 | 3,541 | 3,579 | +38 | +1.1% | 166,600 |
| 2024/10/03 | 3,600 | 3,602 | 3,539 | 3,541 | -11 | -0.3% | 151,300 |
| 2024/10/02 | 3,564 | 3,586 | 3,533 | 3,552 | -27 | -0.8% | 140,600 |
| 2024/10/01 | 3,560 | 3,592 | 3,536 | 3,579 | +32 | +0.9% | 105,400 |
| 2024/09/30 | 3,527 | 3,571 | 3,527 | 3,547 | -43 | -1.2% | 175,400 |
| 2024/09/27 | 3,608 | 3,616 | 3,574 | 3,590 | +12 | +0.3% | 160,100 |
| 2024/09/26 | 3,485 | 3,578 | 3,471 | 3,578 | +91 | +2.6% | 275,900 |
| 2024/09/25 | 3,447 | 3,500 | 3,417 | 3,487 | ±0 | ±0% | 185,000 |
| 2024/09/24 | 3,506 | 3,522 | 3,475 | 3,487 | -38 | -1.1% | 211,900 |
| 2024/09/20 | 3,541 | 3,582 | 3,525 | 3,525 | -38 | -1.1% | 332,500 |
| 2024/09/19 | 3,577 | 3,618 | 3,531 | 3,563 | -84 | -2.3% | 335,900 |
| 2024/09/18 | 3,651 | 3,682 | 3,618 | 3,647 | -15 | -0.4% | 148,800 |
| 2024/09/17 | 3,630 | 3,672 | 3,624 | 3,662 | +47 | +1.3% | 233,200 |
| 2024/09/13 | 3,629 | 3,633 | 3,614 | 3,615 | -14 | -0.4% | 197,900 |
| 2024/09/12 | 3,613 | 3,659 | 3,585 | 3,629 | +26 | +0.7% | 274,300 |
| 2024/09/11 | 3,680 | 3,689 | 3,583 | 3,603 | -50 | -1.4% | 299,900 |
| 2024/09/10 | 3,559 | 3,665 | 3,549 | 3,653 | +91 | +2.6% | 246,700 |
| 2024/09/09 | 3,463 | 3,586 | 3,463 | 3,562 | +49 | +1.4% | 283,200 |
| 2024/09/06 | 3,405 | 3,555 | 3,405 | 3,513 | +99 | +2.9% | 330,500 |
| 2024/09/05 | 3,455 | 3,474 | 3,397 | 3,414 | -1 | ±0% | 303,000 |
| 2024/09/04 | 3,362 | 3,454 | 3,340 | 3,415 | +67 | +2% | 309,400 |
| 2024/09/03 | 3,279 | 3,364 | 3,273 | 3,348 | +58 | +1.8% | 276,200 |
| 2024/09/02 | 3,288 | 3,322 | 3,262 | 3,290 | +33 | +1% | 224,100 |
| 2024/08/30 | 3,195 | 3,284 | 3,183 | 3,257 | +59 | +1.8% | 410,500 |
| 2024/08/29 | 3,355 | 3,357 | 3,142 | 3,198 | -272 | -7.8% | 1,327,200 |
| 2024/08/28 | 3,440 | 3,501 | 3,421 | 3,470 | -9 | -0.3% | 888,100 |
| 2024/08/27 | 3,441 | 3,519 | 3,420 | 3,479 | +48 | +1.4% | 556,500 |
| 2024/08/26 | 3,402 | 3,449 | 3,401 | 3,431 | +13 | +0.4% | 612,600 |
| 2024/08/23 | 3,407 | 3,444 | 3,400 | 3,418 | +16 | +0.5% | 257,200 |
| 2024/08/22 | 3,400 | 3,421 | 3,381 | 3,402 | +3 | +0.1% | 286,100 |
| 2024/08/21 | 3,384 | 3,426 | 3,372 | 3,399 | -18 | -0.5% | 183,500 |
| 2024/08/20 | 3,380 | 3,441 | 3,370 | 3,417 | +30 | +0.9% | 162,700 |
| 2024/08/19 | 3,373 | 3,398 | 3,336 | 3,387 | -12 | -0.4% | 214,500 |
151～
200
件表示中 / 3720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 | 328,200円 | +12.6% | +18.3% | 2.74% | 12.66倍 | 0.82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 | 141,900円 | +2.3% | +2.3% | 3.10% | 22.69倍 | 0.90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 | 195,200円 | +1.2% | -13.7% | 2.25% | 13.06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 | 361,000円 | +7.8% | +0.9% | 1.55% | 23.36倍 | 2.54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 |
| エディオン | 199,500円 | +2.9% | +6.8% | 2.36% | 14.31倍 | 0.93倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
