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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 4,900 | 4,920 | 4,835 | 4,860 | -45 | -0.9% | 128,400 |
| 2016/10/28 | 4,930 | 4,950 | 4,870 | 4,905 | +10 | +0.2% | 152,400 |
| 2016/10/27 | 4,895 | 4,940 | 4,875 | 4,895 | ±0 | ±0% | 114,800 |
| 2016/10/26 | 4,855 | 4,920 | 4,800 | 4,895 | +50 | +1% | 146,600 |
| 2016/10/25 | 4,800 | 4,875 | 4,790 | 4,845 | +45 | +0.9% | 163,100 |
| 2016/10/24 | 4,750 | 4,820 | 4,730 | 4,800 | +10 | +0.2% | 179,800 |
| 2016/10/21 | 4,795 | 4,820 | 4,775 | 4,790 | -5 | -0.1% | 135,200 |
| 2016/10/20 | 4,745 | 4,825 | 4,710 | 4,795 | -20 | -0.4% | 206,300 |
| 2016/10/19 | 4,760 | 4,865 | 4,740 | 4,815 | +155 | +3.3% | 335,900 |
| 2016/10/18 | 4,570 | 4,715 | 4,560 | 4,660 | +70 | +1.5% | 199,500 |
| 2016/10/17 | 4,465 | 4,635 | 4,445 | 4,590 | +120 | +2.7% | 305,700 |
| 2016/10/14 | 4,440 | 4,505 | 4,440 | 4,470 | -5 | -0.1% | 163,300 |
| 2016/10/13 | 4,525 | 4,530 | 4,440 | 4,475 | +20 | +0.4% | 333,400 |
| 2016/10/12 | 4,600 | 4,650 | 4,450 | 4,455 | +165 | +3.8% | 579,600 |
| 2016/10/11 | 4,245 | 4,330 | 4,175 | 4,290 | -25 | -0.6% | 294,900 |
| 2016/10/07 | 4,390 | 4,390 | 4,295 | 4,315 | -80 | -1.8% | 133,200 |
| 2016/10/06 | 4,395 | 4,420 | 4,360 | 4,395 | -40 | -0.9% | 175,500 |
| 2016/10/05 | 4,450 | 4,480 | 4,420 | 4,435 | -15 | -0.3% | 141,300 |
| 2016/10/04 | 4,430 | 4,505 | 4,410 | 4,450 | -40 | -0.9% | 125,000 |
| 2016/10/03 | 4,410 | 4,515 | 4,355 | 4,490 | +155 | +3.6% | 184,800 |
| 2016/09/30 | 4,380 | 4,410 | 4,330 | 4,335 | -115 | -2.6% | 280,800 |
| 2016/09/29 | 4,455 | 4,485 | 4,410 | 4,450 | -15 | -0.3% | 98,300 |
| 2016/09/28 | 4,470 | 4,535 | 4,445 | 4,465 | -60 | -1.3% | 177,500 |
| 2016/09/27 | 4,410 | 4,525 | 4,385 | 4,525 | +100 | +2.3% | 131,200 |
| 2016/09/26 | 4,430 | 4,470 | 4,415 | 4,425 | -5 | -0.1% | 105,500 |
| 2016/09/23 | 4,395 | 4,440 | 4,350 | 4,430 | +35 | +0.8% | 106,000 |
| 2016/09/21 | 4,210 | 4,400 | 4,210 | 4,395 | +135 | +3.2% | 171,500 |
| 2016/09/20 | 4,345 | 4,355 | 4,235 | 4,260 | -120 | -2.7% | 250,000 |
| 2016/09/16 | 4,255 | 4,400 | 4,225 | 4,380 | +150 | +3.5% | 214,300 |
| 2016/09/15 | 4,280 | 4,285 | 4,210 | 4,230 | -25 | -0.6% | 100,000 |
| 2016/09/14 | 4,220 | 4,285 | 4,205 | 4,255 | -30 | -0.7% | 114,400 |
| 2016/09/13 | 4,260 | 4,365 | 4,240 | 4,285 | +65 | +1.5% | 151,700 |
| 2016/09/12 | 4,215 | 4,265 | 4,180 | 4,220 | -105 | -2.4% | 154,500 |
| 2016/09/09 | 4,295 | 4,410 | 4,295 | 4,325 | +30 | +0.7% | 274,100 |
| 2016/09/08 | 4,270 | 4,305 | 4,215 | 4,295 | +30 | +0.7% | 126,600 |
| 2016/09/07 | 4,165 | 4,415 | 4,165 | 4,265 | +100 | +2.4% | 323,900 |
| 2016/09/06 | 4,070 | 4,200 | 4,040 | 4,165 | +115 | +2.8% | 214,200 |
| 2016/09/05 | 4,040 | 4,085 | 4,035 | 4,050 | +70 | +1.8% | 123,800 |
| 2016/09/02 | 3,940 | 4,015 | 3,935 | 3,980 | +40 | +1% | 283,400 |
| 2016/09/01 | 3,990 | 4,005 | 3,890 | 3,940 | -120 | -3% | 318,600 |
| 2016/08/31 | 4,025 | 4,075 | 3,990 | 4,060 | +35 | +0.9% | 140,500 |
| 2016/08/30 | 4,120 | 4,135 | 3,995 | 4,025 | -100 | -2.4% | 206,400 |
| 2016/08/29 | 4,185 | 4,220 | 4,100 | 4,125 | -40 | -1% | 126,600 |
| 2016/08/26 | 4,250 | 4,250 | 4,145 | 4,165 | -110 | -2.6% | 295,100 |
| 2016/08/25 | 4,265 | 4,285 | 4,220 | 4,275 | +5 | +0.1% | 106,400 |
| 2016/08/24 | 4,320 | 4,340 | 4,255 | 4,270 | -15 | -0.4% | 96,100 |
| 2016/08/23 | 4,285 | 4,320 | 4,255 | 4,285 | +5 | +0.1% | 126,000 |
| 2016/08/22 | 4,165 | 4,300 | 4,165 | 4,280 | +140 | +3.4% | 146,900 |
| 2016/08/19 | 4,210 | 4,210 | 4,095 | 4,140 | -35 | -0.8% | 164,200 |
| 2016/08/18 | 4,230 | 4,270 | 4,160 | 4,175 | -75 | -1.8% | 101,500 |
2101～
2150
件表示中 / 3715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 | 331,700円 | +12.6% | +18.3% | 2.71% | 12.80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 | 142,100円 | +2.3% | +2.3% | 3.10% | 22.72倍 | 0.91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 | 191,100円 | +1.2% | -13.7% | 2.30% | 12.78倍 | 0.77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 | 354,500円 | +7.8% | +0.9% | 1.58% | 22.94倍 | 2.50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 | 195,000円 | +2.9% | +6.8% | 2.41% | 13.99倍 | 0.91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
