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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 5,040 | 5,100 | 4,995 | 5,080 | +95 | +1.9% | 246,700 |
| 2017/02/22 | 4,950 | 5,000 | 4,940 | 4,985 | +55 | +1.1% | 126,500 |
| 2017/02/21 | 4,910 | 4,950 | 4,900 | 4,930 | +25 | +0.5% | 58,100 |
| 2017/02/20 | 4,870 | 4,950 | 4,865 | 4,905 | +25 | +0.5% | 98,200 |
| 2017/02/17 | 4,880 | 4,905 | 4,855 | 4,880 | -30 | -0.6% | 92,600 |
| 2017/02/16 | 4,880 | 4,915 | 4,870 | 4,910 | +60 | +1.2% | 142,200 |
| 2017/02/15 | 4,825 | 4,870 | 4,825 | 4,850 | +65 | +1.4% | 104,800 |
| 2017/02/14 | 4,840 | 4,855 | 4,775 | 4,785 | -50 | -1% | 113,600 |
| 2017/02/13 | 4,850 | 4,860 | 4,805 | 4,835 | +35 | +0.7% | 127,400 |
| 2017/02/10 | 4,800 | 4,810 | 4,760 | 4,800 | +80 | +1.7% | 63,700 |
| 2017/02/09 | 4,705 | 4,740 | 4,700 | 4,720 | -10 | -0.2% | 76,100 |
| 2017/02/08 | 4,710 | 4,760 | 4,675 | 4,730 | +10 | +0.2% | 120,400 |
| 2017/02/07 | 4,760 | 4,770 | 4,710 | 4,720 | -80 | -1.7% | 256,900 |
| 2017/02/06 | 4,875 | 4,880 | 4,780 | 4,800 | +10 | +0.2% | 122,600 |
| 2017/02/03 | 4,755 | 4,815 | 4,755 | 4,790 | -10 | -0.2% | 125,700 |
| 2017/02/02 | 4,860 | 4,870 | 4,780 | 4,800 | -55 | -1.1% | 148,700 |
| 2017/02/01 | 4,780 | 4,870 | 4,775 | 4,855 | +65 | +1.4% | 210,300 |
| 2017/01/31 | 4,780 | 4,815 | 4,755 | 4,790 | ±0 | ±0% | 161,500 |
| 2017/01/30 | 4,820 | 4,840 | 4,765 | 4,790 | +5 | +0.1% | 180,200 |
| 2017/01/27 | 4,810 | 4,810 | 4,765 | 4,785 | +5 | +0.1% | 150,100 |
| 2017/01/26 | 4,750 | 4,785 | 4,725 | 4,780 | +55 | +1.2% | 131,900 |
| 2017/01/25 | 4,790 | 4,790 | 4,705 | 4,725 | +25 | +0.5% | 103,600 |
| 2017/01/24 | 4,690 | 4,725 | 4,685 | 4,700 | +5 | +0.1% | 140,000 |
| 2017/01/23 | 4,690 | 4,725 | 4,655 | 4,695 | -45 | -0.9% | 206,400 |
| 2017/01/20 | 4,750 | 4,760 | 4,695 | 4,740 | -25 | -0.5% | 133,200 |
| 2017/01/19 | 4,785 | 4,835 | 4,745 | 4,765 | -10 | -0.2% | 162,100 |
| 2017/01/18 | 4,825 | 4,845 | 4,725 | 4,775 | -50 | -1% | 184,300 |
| 2017/01/17 | 4,935 | 4,935 | 4,825 | 4,825 | -95 | -1.9% | 169,700 |
| 2017/01/16 | 4,980 | 4,980 | 4,870 | 4,920 | -130 | -2.6% | 211,700 |
| 2017/01/13 | 5,010 | 5,100 | 4,995 | 5,050 | +105 | +2.1% | 178,400 |
| 2017/01/12 | 4,985 | 5,000 | 4,900 | 4,945 | -115 | -2.3% | 326,600 |
| 2017/01/11 | 5,070 | 5,200 | 4,910 | 5,060 | -70 | -1.4% | 304,400 |
| 2017/01/10 | 5,240 | 5,250 | 5,110 | 5,130 | -80 | -1.5% | 185,500 |
| 2017/01/06 | 4,990 | 5,230 | 4,990 | 5,210 | +200 | +4% | 319,200 |
| 2017/01/05 | 5,050 | 5,070 | 5,000 | 5,010 | -20 | -0.4% | 151,500 |
| 2017/01/04 | 5,000 | 5,040 | 4,870 | 5,030 | -10 | -0.2% | 244,500 |
| 2016/12/30 | 5,050 | 5,080 | 5,030 | 5,040 | -20 | -0.4% | 62,300 |
| 2016/12/29 | 5,080 | 5,100 | 5,030 | 5,060 | -20 | -0.4% | 95,000 |
| 2016/12/28 | 5,070 | 5,120 | 5,060 | 5,080 | -20 | -0.4% | 72,500 |
| 2016/12/27 | 5,090 | 5,140 | 5,090 | 5,100 | ±0 | ±0% | 36,000 |
| 2016/12/26 | 5,050 | 5,120 | 5,050 | 5,100 | +30 | +0.6% | 52,200 |
| 2016/12/22 | 5,070 | 5,130 | 5,040 | 5,070 | -50 | -1% | 132,900 |
| 2016/12/21 | 5,200 | 5,200 | 5,120 | 5,120 | ±0 | ±0% | 99,000 |
| 2016/12/20 | 4,970 | 5,140 | 4,950 | 5,120 | +100 | +2% | 214,700 |
| 2016/12/19 | 5,030 | 5,070 | 4,980 | 5,020 | +20 | +0.4% | 105,600 |
| 2016/12/16 | 5,030 | 5,050 | 4,970 | 5,000 | +10 | +0.2% | 108,000 |
| 2016/12/15 | 4,940 | 5,020 | 4,935 | 4,990 | +80 | +1.6% | 206,100 |
| 2016/12/14 | 4,930 | 4,930 | 4,900 | 4,910 | +15 | +0.3% | 128,600 |
| 2016/12/13 | 4,865 | 4,900 | 4,835 | 4,895 | +70 | +1.5% | 218,800 |
| 2016/12/12 | 4,820 | 4,840 | 4,760 | 4,825 | +5 | +0.1% | 273,400 |
2001～
2050
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
