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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,515 | 4,535 | 4,470 | 4,510 | -25 | -0.6% | 267,100 |
| 2016/04/19 | 4,555 | 4,575 | 4,515 | 4,535 | +115 | +2.6% | 124,500 |
| 2016/04/18 | 4,340 | 4,450 | 4,300 | 4,420 | -105 | -2.3% | 309,600 |
| 2016/04/15 | 4,530 | 4,600 | 4,495 | 4,525 | -20 | -0.4% | 248,900 |
| 2016/04/14 | 4,530 | 4,585 | 4,470 | 4,545 | +90 | +2% | 531,000 |
| 2016/04/13 | 4,405 | 4,515 | 4,365 | 4,455 | -160 | -3.5% | 618,500 |
| 2016/04/12 | 4,635 | 4,735 | 4,565 | 4,615 | -90 | -1.9% | 242,500 |
| 2016/04/11 | 4,760 | 4,775 | 4,650 | 4,705 | -50 | -1.1% | 121,000 |
| 2016/04/08 | 4,630 | 4,815 | 4,600 | 4,755 | +70 | +1.5% | 181,400 |
| 2016/04/07 | 4,655 | 4,745 | 4,625 | 4,685 | -20 | -0.4% | 157,600 |
| 2016/04/06 | 4,670 | 4,715 | 4,595 | 4,705 | +10 | +0.2% | 162,100 |
| 2016/04/05 | 4,750 | 4,795 | 4,690 | 4,695 | -100 | -2.1% | 103,300 |
| 2016/04/04 | 4,765 | 4,855 | 4,745 | 4,795 | +45 | +0.9% | 141,900 |
| 2016/04/01 | 4,870 | 4,900 | 4,725 | 4,750 | -105 | -2.2% | 150,200 |
| 2016/03/31 | 4,970 | 4,990 | 4,855 | 4,855 | -135 | -2.7% | 155,900 |
| 2016/03/30 | 5,000 | 5,080 | 4,965 | 4,990 | -60 | -1.2% | 118,400 |
| 2016/03/29 | 4,940 | 5,070 | 4,865 | 5,050 | +130 | +2.6% | 140,600 |
| 2016/03/28 | 4,855 | 4,940 | 4,835 | 4,920 | +85 | +1.8% | 125,200 |
| 2016/03/25 | 4,775 | 4,850 | 4,760 | 4,835 | +45 | +0.9% | 126,000 |
| 2016/03/24 | 4,810 | 4,865 | 4,790 | 4,790 | -20 | -0.4% | 116,300 |
| 2016/03/23 | 4,805 | 4,865 | 4,795 | 4,810 | -40 | -0.8% | 137,000 |
| 2016/03/22 | 4,860 | 4,900 | 4,810 | 4,850 | +60 | +1.3% | 197,300 |
| 2016/03/18 | 4,780 | 4,815 | 4,660 | 4,790 | -5 | -0.1% | 206,000 |
| 2016/03/17 | 4,810 | 4,840 | 4,750 | 4,795 | -10 | -0.2% | 130,900 |
| 2016/03/16 | 4,745 | 4,855 | 4,745 | 4,805 | -20 | -0.4% | 102,100 |
| 2016/03/15 | 4,785 | 4,875 | 4,735 | 4,825 | +40 | +0.8% | 165,900 |
| 2016/03/14 | 4,715 | 4,795 | 4,690 | 4,785 | +145 | +3.1% | 191,300 |
| 2016/03/11 | 4,620 | 4,665 | 4,545 | 4,640 | -25 | -0.5% | 224,900 |
| 2016/03/10 | 4,570 | 4,680 | 4,570 | 4,665 | +110 | +2.4% | 102,200 |
| 2016/03/09 | 4,550 | 4,615 | 4,520 | 4,555 | -25 | -0.5% | 197,000 |
| 2016/03/08 | 4,500 | 4,605 | 4,480 | 4,580 | +80 | +1.8% | 212,100 |
| 2016/03/07 | 4,585 | 4,585 | 4,475 | 4,500 | -85 | -1.9% | 124,700 |
| 2016/03/04 | 4,515 | 4,615 | 4,465 | 4,585 | +95 | +2.1% | 253,200 |
| 2016/03/03 | 4,395 | 4,540 | 4,375 | 4,490 | +95 | +2.2% | 181,300 |
| 2016/03/02 | 4,340 | 4,455 | 4,315 | 4,395 | +125 | +2.9% | 138,800 |
| 2016/03/01 | 4,315 | 4,325 | 4,215 | 4,270 | +20 | +0.5% | 119,700 |
| 2016/02/29 | 4,395 | 4,395 | 4,240 | 4,250 | -75 | -1.7% | 137,200 |
| 2016/02/26 | 4,305 | 4,385 | 4,285 | 4,325 | +55 | +1.3% | 129,600 |
| 2016/02/25 | 4,325 | 4,355 | 4,230 | 4,270 | -55 | -1.3% | 195,900 |
| 2016/02/24 | 4,295 | 4,420 | 4,285 | 4,325 | +55 | +1.3% | 285,600 |
| 2016/02/23 | 4,325 | 4,345 | 4,220 | 4,270 | -55 | -1.3% | 175,100 |
| 2016/02/22 | 4,215 | 4,385 | 4,200 | 4,325 | +40 | +0.9% | 125,000 |
| 2016/02/19 | 4,270 | 4,295 | 4,195 | 4,285 | -35 | -0.8% | 111,300 |
| 2016/02/18 | 4,340 | 4,370 | 4,290 | 4,320 | +55 | +1.3% | 135,600 |
| 2016/02/17 | 4,295 | 4,350 | 4,190 | 4,265 | -50 | -1.2% | 186,100 |
| 2016/02/16 | 4,315 | 4,415 | 4,255 | 4,315 | ±0 | ±0% | 146,100 |
| 2016/02/15 | 4,285 | 4,355 | 4,185 | 4,315 | +225 | +5.5% | 188,000 |
| 2016/02/12 | 4,150 | 4,235 | 4,045 | 4,090 | -135 | -3.2% | 382,600 |
| 2016/02/10 | 4,385 | 4,420 | 4,135 | 4,225 | -180 | -4.1% | 218,500 |
| 2016/02/09 | 4,395 | 4,475 | 4,395 | 4,405 | -200 | -4.3% | 238,800 |
2251～
2300
件表示中 / 3736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 | 340,700円 | +12.6% | +18.3% | 2.64% | 13.15倍 | 0.84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 |
| サイゼリヤ | 493,000円 | +15.2% | +0.7% | 0.51% | 23.47倍 | 2.15倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 193,300円 | +1.2% | -13.7% | 2.28% | 12.79倍 | 0.76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 | 368,500円 | +7.8% | +0.9% | 1.52% | 23.84倍 | 2.60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 | 207,700円 | +2.9% | +6.8% | 2.26% | 14.86倍 | 0.97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
