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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 4,190 | 4,240 | 4,140 | 4,220 | +65 | +1.6% | 189,100 |
| 2016/01/12 | 4,250 | 4,310 | 4,145 | 4,155 | -195 | -4.5% | 234,500 |
| 2016/01/08 | 4,400 | 4,445 | 4,215 | 4,350 | -120 | -2.7% | 338,300 |
| 2016/01/07 | 4,470 | 4,570 | 4,460 | 4,470 | -5 | -0.1% | 196,700 |
| 2016/01/06 | 4,545 | 4,585 | 4,425 | 4,475 | -60 | -1.3% | 158,600 |
| 2016/01/05 | 4,535 | 4,585 | 4,480 | 4,535 | ±0 | ±0% | 157,500 |
| 2016/01/04 | 4,710 | 4,785 | 4,510 | 4,535 | -175 | -3.7% | 187,100 |
| 2015/12/30 | 4,695 | 4,745 | 4,675 | 4,710 | +20 | +0.4% | 90,200 |
| 2015/12/29 | 4,635 | 4,740 | 4,615 | 4,690 | +30 | +0.6% | 113,600 |
| 2015/12/28 | 4,680 | 4,705 | 4,565 | 4,660 | -25 | -0.5% | 127,000 |
| 2015/12/25 | 4,605 | 4,695 | 4,600 | 4,685 | +80 | +1.7% | 97,100 |
| 2015/12/24 | 4,755 | 4,755 | 4,600 | 4,605 | -150 | -3.2% | 89,000 |
| 2015/12/22 | 4,695 | 4,770 | 4,655 | 4,755 | +70 | +1.5% | 146,600 |
| 2015/12/21 | 4,705 | 4,775 | 4,610 | 4,685 | -60 | -1.3% | 119,200 |
| 2015/12/18 | 4,700 | 4,850 | 4,695 | 4,745 | +35 | +0.7% | 291,200 |
| 2015/12/17 | 4,705 | 4,735 | 4,675 | 4,710 | +115 | +2.5% | 149,800 |
| 2015/12/16 | 4,565 | 4,605 | 4,510 | 4,595 | +100 | +2.2% | 140,700 |
| 2015/12/15 | 4,610 | 4,660 | 4,490 | 4,495 | -115 | -2.5% | 181,500 |
| 2015/12/14 | 4,550 | 4,640 | 4,550 | 4,610 | +5 | +0.1% | 193,100 |
| 2015/12/11 | 4,585 | 4,635 | 4,565 | 4,605 | -20 | -0.4% | 154,800 |
| 2015/12/10 | 4,640 | 4,685 | 4,610 | 4,625 | -15 | -0.3% | 174,800 |
| 2015/12/09 | 4,680 | 4,740 | 4,630 | 4,640 | -75 | -1.6% | 119,000 |
| 2015/12/08 | 4,725 | 4,780 | 4,680 | 4,715 | +5 | +0.1% | 97,200 |
| 2015/12/07 | 4,745 | 4,775 | 4,685 | 4,710 | +35 | +0.7% | 106,000 |
| 2015/12/04 | 4,695 | 4,735 | 4,620 | 4,675 | -40 | -0.8% | 148,700 |
| 2015/12/03 | 4,820 | 4,820 | 4,690 | 4,715 | -100 | -2.1% | 133,400 |
| 2015/12/02 | 4,860 | 4,865 | 4,795 | 4,815 | -50 | -1% | 115,000 |
| 2015/12/01 | 4,800 | 4,880 | 4,775 | 4,865 | +55 | +1.1% | 153,600 |
| 2015/11/30 | 4,780 | 4,835 | 4,750 | 4,810 | +30 | +0.6% | 134,000 |
| 2015/11/27 | 4,780 | 4,830 | 4,750 | 4,780 | ±0 | ±0% | 102,400 |
| 2015/11/26 | 4,745 | 4,810 | 4,740 | 4,780 | +65 | +1.4% | 120,100 |
| 2015/11/25 | 4,725 | 4,730 | 4,670 | 4,715 | -5 | -0.1% | 97,600 |
| 2015/11/24 | 4,700 | 4,735 | 4,665 | 4,720 | +20 | +0.4% | 127,300 |
| 2015/11/20 | 4,655 | 4,710 | 4,650 | 4,700 | +10 | +0.2% | 132,600 |
| 2015/11/19 | 4,665 | 4,740 | 4,625 | 4,690 | +75 | +1.6% | 147,000 |
| 2015/11/18 | 4,715 | 4,730 | 4,595 | 4,615 | -45 | -1% | 203,900 |
| 2015/11/17 | 4,725 | 4,725 | 4,625 | 4,660 | -30 | -0.6% | 188,100 |
| 2015/11/16 | 4,715 | 4,785 | 4,665 | 4,690 | -25 | -0.5% | 197,800 |
| 2015/11/13 | 4,750 | 4,775 | 4,700 | 4,715 | -50 | -1% | 166,900 |
| 2015/11/12 | 4,750 | 4,805 | 4,730 | 4,765 | +15 | +0.3% | 191,900 |
| 2015/11/11 | 4,660 | 4,765 | 4,610 | 4,750 | +150 | +3.3% | 292,500 |
| 2015/11/10 | 4,550 | 4,610 | 4,540 | 4,600 | -20 | -0.4% | 127,400 |
| 2015/11/09 | 4,595 | 4,645 | 4,585 | 4,620 | +65 | +1.4% | 194,300 |
| 2015/11/06 | 4,490 | 4,565 | 4,470 | 4,555 | +70 | +1.6% | 138,400 |
| 2015/11/05 | 4,475 | 4,495 | 4,415 | 4,485 | +15 | +0.3% | 145,500 |
| 2015/11/04 | 4,495 | 4,525 | 4,435 | 4,470 | +45 | +1% | 180,600 |
| 2015/11/02 | 4,455 | 4,515 | 4,395 | 4,425 | -95 | -2.1% | 143,100 |
| 2015/10/30 | 4,430 | 4,545 | 4,430 | 4,520 | +60 | +1.3% | 201,900 |
| 2015/10/29 | 4,515 | 4,515 | 4,430 | 4,460 | -45 | -1% | 533,200 |
| 2015/10/28 | 4,470 | 4,535 | 4,465 | 4,505 | +40 | +0.9% | 280,000 |
2351～
2400
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
