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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 4,230 | 4,285 | 4,190 | 4,200 | -35 | -0.8% | 106,500 |
| 2016/06/08 | 4,185 | 4,235 | 4,130 | 4,235 | +60 | +1.4% | 178,000 |
| 2016/06/07 | 4,165 | 4,175 | 4,120 | 4,175 | +10 | +0.2% | 181,400 |
| 2016/06/06 | 4,105 | 4,165 | 4,080 | 4,165 | +35 | +0.8% | 170,100 |
| 2016/06/03 | 4,080 | 4,150 | 4,040 | 4,130 | +40 | +1% | 245,900 |
| 2016/06/02 | 4,150 | 4,180 | 4,080 | 4,090 | -90 | -2.2% | 202,200 |
| 2016/06/01 | 4,245 | 4,265 | 4,160 | 4,180 | -85 | -2% | 237,300 |
| 2016/05/31 | 4,190 | 4,265 | 4,170 | 4,265 | +50 | +1.2% | 237,700 |
| 2016/05/30 | 4,250 | 4,290 | 4,180 | 4,215 | -55 | -1.3% | 180,700 |
| 2016/05/27 | 4,315 | 4,340 | 4,255 | 4,270 | -45 | -1% | 138,700 |
| 2016/05/26 | 4,330 | 4,365 | 4,295 | 4,315 | +10 | +0.2% | 146,700 |
| 2016/05/25 | 4,425 | 4,440 | 4,290 | 4,305 | -105 | -2.4% | 240,500 |
| 2016/05/24 | 4,335 | 4,445 | 4,320 | 4,410 | +75 | +1.7% | 279,400 |
| 2016/05/23 | 4,380 | 4,380 | 4,300 | 4,335 | -50 | -1.1% | 134,200 |
| 2016/05/20 | 4,275 | 4,385 | 4,275 | 4,385 | +110 | +2.6% | 219,400 |
| 2016/05/19 | 4,305 | 4,320 | 4,245 | 4,275 | -40 | -0.9% | 220,900 |
| 2016/05/18 | 4,340 | 4,380 | 4,275 | 4,315 | -40 | -0.9% | 154,300 |
| 2016/05/17 | 4,345 | 4,380 | 4,315 | 4,355 | +40 | +0.9% | 156,500 |
| 2016/05/16 | 4,390 | 4,420 | 4,300 | 4,315 | -65 | -1.5% | 170,600 |
| 2016/05/13 | 4,360 | 4,415 | 4,335 | 4,380 | +40 | +0.9% | 154,100 |
| 2016/05/12 | 4,275 | 4,370 | 4,275 | 4,340 | ±0 | ±0% | 185,300 |
| 2016/05/11 | 4,355 | 4,415 | 4,325 | 4,340 | +10 | +0.2% | 156,200 |
| 2016/05/10 | 4,205 | 4,330 | 4,205 | 4,330 | +95 | +2.2% | 168,300 |
| 2016/05/09 | 4,175 | 4,260 | 4,170 | 4,235 | +100 | +2.4% | 185,400 |
| 2016/05/06 | 4,130 | 4,180 | 4,075 | 4,135 | +10 | +0.2% | 182,700 |
| 2016/05/02 | 4,165 | 4,205 | 4,110 | 4,125 | -165 | -3.8% | 174,400 |
| 2016/04/28 | 4,350 | 4,440 | 4,280 | 4,290 | -5 | -0.1% | 186,400 |
| 2016/04/27 | 4,335 | 4,400 | 4,285 | 4,295 | -110 | -2.5% | 212,200 |
| 2016/04/26 | 4,425 | 4,460 | 4,360 | 4,405 | -20 | -0.5% | 103,400 |
| 2016/04/25 | 4,465 | 4,475 | 4,400 | 4,425 | +30 | +0.7% | 274,200 |
| 2016/04/22 | 4,500 | 4,520 | 4,325 | 4,395 | -150 | -3.3% | 378,300 |
| 2016/04/21 | 4,595 | 4,620 | 4,525 | 4,545 | +35 | +0.8% | 196,700 |
| 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 |
2251～
2300
件表示中 / 3768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 | 343,500円 | +12.6% | +18.3% | 2.62% | 13.26倍 | 0.85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 | 150,000円 | +2.3% | +2.3% | 2.93% | 23.65倍 | 0.94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 |
| 王将フード | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96倍 | 2.72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 |
| クリエイトＳＤＨ | 353,000円 | +7.5% | +6.3% | 2.55% | 13.99倍 | 1.60倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| セリア | 304,500円 | +3.1% | -5.8% | 2.30% | 17.92倍 | 1.77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
