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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 5,690 | 5,750 | 5,650 | 5,660 | -30 | -0.5% | 169,200 |
| 2017/05/09 | 5,630 | 5,740 | 5,630 | 5,690 | +10 | +0.2% | 134,200 |
| 2017/05/08 | 5,700 | 5,720 | 5,650 | 5,680 | +80 | +1.4% | 174,700 |
| 2017/05/02 | 5,510 | 5,620 | 5,510 | 5,600 | +50 | +0.9% | 139,400 |
| 2017/05/01 | 5,500 | 5,580 | 5,490 | 5,550 | -30 | -0.5% | 119,300 |
| 2017/04/28 | 5,610 | 5,630 | 5,540 | 5,580 | -30 | -0.5% | 140,700 |
| 2017/04/27 | 5,620 | 5,650 | 5,580 | 5,610 | +20 | +0.4% | 106,000 |
| 2017/04/26 | 5,640 | 5,640 | 5,560 | 5,590 | -50 | -0.9% | 129,500 |
| 2017/04/25 | 5,690 | 5,700 | 5,630 | 5,640 | -100 | -1.7% | 182,900 |
| 2017/04/24 | 5,780 | 5,800 | 5,680 | 5,740 | +40 | +0.7% | 160,300 |
| 2017/04/21 | 5,610 | 5,720 | 5,600 | 5,700 | +180 | +3.3% | 251,800 |
| 2017/04/20 | 5,580 | 5,580 | 5,490 | 5,520 | -50 | -0.9% | 134,900 |
| 2017/04/19 | 5,530 | 5,630 | 5,530 | 5,570 | -10 | -0.2% | 182,300 |
| 2017/04/18 | 5,590 | 5,610 | 5,510 | 5,580 | +90 | +1.6% | 269,600 |
| 2017/04/17 | 5,360 | 5,500 | 5,340 | 5,490 | +130 | +2.4% | 243,200 |
| 2017/04/14 | 5,430 | 5,440 | 5,330 | 5,360 | -100 | -1.8% | 205,700 |
| 2017/04/13 | 5,510 | 5,630 | 5,450 | 5,460 | -60 | -1.1% | 463,800 |
| 2017/04/12 | 5,440 | 5,590 | 5,360 | 5,520 | +555 | +11.2% | 863,400 |
| 2017/04/11 | 4,925 | 5,020 | 4,885 | 4,965 | +65 | +1.3% | 162,100 |
| 2017/04/10 | 4,880 | 4,940 | 4,855 | 4,900 | -20 | -0.4% | 153,500 |
| 2017/04/07 | 4,915 | 4,965 | 4,880 | 4,920 | +5 | +0.1% | 166,200 |
| 2017/04/06 | 5,020 | 5,020 | 4,910 | 4,915 | -115 | -2.3% | 104,700 |
| 2017/04/05 | 5,000 | 5,040 | 4,925 | 5,030 | +10 | +0.2% | 171,900 |
| 2017/04/04 | 5,070 | 5,080 | 5,010 | 5,020 | -60 | -1.2% | 179,100 |
| 2017/04/03 | 5,060 | 5,100 | 4,995 | 5,080 | +85 | +1.7% | 108,400 |
| 2017/03/31 | 5,060 | 5,090 | 4,995 | 4,995 | -25 | -0.5% | 124,800 |
| 2017/03/30 | 5,150 | 5,150 | 5,000 | 5,020 | -150 | -2.9% | 101,800 |
| 2017/03/29 | 5,200 | 5,230 | 5,150 | 5,170 | +30 | +0.6% | 79,200 |
| 2017/03/28 | 5,110 | 5,140 | 5,050 | 5,140 | +90 | +1.8% | 93,500 |
| 2017/03/27 | 5,060 | 5,100 | 5,020 | 5,050 | -70 | -1.4% | 60,800 |
| 2017/03/24 | 5,050 | 5,130 | 5,040 | 5,120 | +70 | +1.4% | 65,600 |
| 2017/03/23 | 5,050 | 5,080 | 4,970 | 5,050 | -20 | -0.4% | 99,800 |
| 2017/03/22 | 5,090 | 5,130 | 5,060 | 5,070 | -90 | -1.7% | 78,300 |
| 2017/03/21 | 5,090 | 5,190 | 5,090 | 5,160 | +80 | +1.6% | 92,500 |
| 2017/03/17 | 5,100 | 5,120 | 5,060 | 5,080 | -40 | -0.8% | 114,100 |
| 2017/03/16 | 5,070 | 5,120 | 5,040 | 5,120 | ±0 | ±0% | 69,100 |
| 2017/03/15 | 5,110 | 5,130 | 5,070 | 5,120 | -20 | -0.4% | 83,300 |
| 2017/03/14 | 5,100 | 5,150 | 5,090 | 5,140 | +10 | +0.2% | 87,100 |
| 2017/03/13 | 5,110 | 5,130 | 5,090 | 5,130 | ±0 | ±0% | 70,500 |
| 2017/03/10 | 5,090 | 5,130 | 5,070 | 5,130 | +70 | +1.4% | 145,600 |
| 2017/03/09 | 5,110 | 5,110 | 5,040 | 5,060 | -10 | -0.2% | 76,800 |
| 2017/03/08 | 5,090 | 5,100 | 5,030 | 5,070 | +30 | +0.6% | 119,600 |
| 2017/03/07 | 5,050 | 5,080 | 5,040 | 5,040 | -20 | -0.4% | 91,500 |
| 2017/03/06 | 5,030 | 5,060 | 5,020 | 5,060 | ±0 | ±0% | 71,100 |
| 2017/03/03 | 5,050 | 5,100 | 5,010 | 5,060 | -30 | -0.6% | 133,900 |
| 2017/03/02 | 5,100 | 5,120 | 5,060 | 5,090 | +30 | +0.6% | 190,500 |
| 2017/03/01 | 5,050 | 5,070 | 4,990 | 5,060 | +40 | +0.8% | 133,300 |
| 2017/02/28 | 5,060 | 5,080 | 5,010 | 5,020 | ±0 | ±0% | 178,000 |
| 2017/02/27 | 5,000 | 5,030 | 4,990 | 5,020 | -10 | -0.2% | 99,500 |
| 2017/02/24 | 5,010 | 5,040 | 4,980 | 5,030 | -50 | -1% | 131,900 |
1951～
2000
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
