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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 4,820 | 4,965 | 4,820 | 4,860 | +50 | +1% | 110,300 |
| 2015/09/14 | 4,750 | 4,890 | 4,745 | 4,810 | +20 | +0.4% | 121,800 |
| 2015/09/11 | 4,635 | 4,850 | 4,635 | 4,790 | +85 | +1.8% | 236,500 |
| 2015/09/10 | 4,560 | 4,720 | 4,505 | 4,705 | +15 | +0.3% | 367,000 |
| 2015/09/09 | 4,720 | 4,720 | 4,600 | 4,690 | +160 | +3.5% | 249,800 |
| 2015/09/08 | 4,760 | 4,760 | 4,500 | 4,530 | -230 | -4.8% | 223,200 |
| 2015/09/07 | 4,795 | 4,840 | 4,705 | 4,760 | -85 | -1.8% | 137,600 |
| 2015/09/04 | 5,020 | 5,020 | 4,815 | 4,845 | -100 | -2% | 106,300 |
| 2015/09/03 | 4,990 | 5,050 | 4,940 | 4,945 | -30 | -0.6% | 118,200 |
| 2015/09/02 | 4,855 | 5,110 | 4,835 | 4,975 | +50 | +1% | 164,100 |
| 2015/09/01 | 5,160 | 5,180 | 4,920 | 4,925 | -275 | -5.3% | 157,100 |
| 2015/08/31 | 5,250 | 5,250 | 5,130 | 5,200 | -60 | -1.1% | 139,300 |
| 2015/08/28 | 5,280 | 5,280 | 5,170 | 5,260 | +180 | +3.5% | 122,600 |
| 2015/08/27 | 5,120 | 5,230 | 5,050 | 5,080 | +20 | +0.4% | 236,900 |
| 2015/08/26 | 5,020 | 5,090 | 4,960 | 5,060 | +105 | +2.1% | 249,500 |
| 2015/08/25 | 4,800 | 5,130 | 4,800 | 4,955 | -165 | -3.2% | 204,000 |
| 2015/08/24 | 5,250 | 5,390 | 5,120 | 5,120 | -250 | -4.7% | 140,400 |
| 2015/08/21 | 5,440 | 5,460 | 5,360 | 5,370 | -230 | -4.1% | 149,300 |
| 2015/08/20 | 5,550 | 5,630 | 5,530 | 5,600 | +10 | +0.2% | 103,100 |
| 2015/08/19 | 5,720 | 5,810 | 5,550 | 5,590 | -180 | -3.1% | 127,200 |
| 2015/08/18 | 5,870 | 5,920 | 5,720 | 5,770 | -100 | -1.7% | 86,300 |
| 2015/08/17 | 5,760 | 5,870 | 5,750 | 5,870 | +110 | +1.9% | 118,400 |
| 2015/08/14 | 5,670 | 5,780 | 5,630 | 5,760 | +50 | +0.9% | 111,300 |
| 2015/08/13 | 5,660 | 5,730 | 5,580 | 5,710 | -40 | -0.7% | 110,100 |
| 2015/08/12 | 5,670 | 5,760 | 5,660 | 5,750 | +30 | +0.5% | 125,900 |
| 2015/08/11 | 5,780 | 5,780 | 5,660 | 5,720 | -80 | -1.4% | 88,400 |
| 2015/08/10 | 5,630 | 5,820 | 5,630 | 5,800 | +150 | +2.7% | 102,800 |
| 2015/08/07 | 5,640 | 5,680 | 5,480 | 5,650 | -50 | -0.9% | 270,200 |
| 2015/08/06 | 5,840 | 5,860 | 5,690 | 5,700 | -130 | -2.2% | 132,500 |
| 2015/08/05 | 6,070 | 6,100 | 5,810 | 5,830 | -260 | -4.3% | 188,300 |
| 2015/08/04 | 5,970 | 6,170 | 5,960 | 6,090 | +150 | +2.5% | 200,700 |
| 2015/08/03 | 5,810 | 5,980 | 5,790 | 5,940 | +150 | +2.6% | 154,100 |
| 2015/07/31 | 5,810 | 5,840 | 5,700 | 5,790 | -20 | -0.3% | 99,700 |
| 2015/07/30 | 5,780 | 5,860 | 5,730 | 5,810 | +110 | +1.9% | 173,800 |
| 2015/07/29 | 5,720 | 5,740 | 5,630 | 5,700 | -30 | -0.5% | 183,000 |
| 2015/07/28 | 5,660 | 5,780 | 5,650 | 5,730 | +40 | +0.7% | 134,000 |
| 2015/07/27 | 5,820 | 5,830 | 5,640 | 5,690 | -140 | -2.4% | 157,200 |
| 2015/07/24 | 5,900 | 5,970 | 5,810 | 5,830 | -70 | -1.2% | 110,900 |
| 2015/07/23 | 5,890 | 5,950 | 5,830 | 5,900 | +110 | +1.9% | 155,600 |
| 2015/07/22 | 5,770 | 5,840 | 5,710 | 5,790 | -30 | -0.5% | 146,500 |
| 2015/07/21 | 5,860 | 5,900 | 5,750 | 5,820 | +10 | +0.2% | 241,400 |
| 2015/07/17 | 5,850 | 5,910 | 5,780 | 5,810 | -40 | -0.7% | 140,800 |
| 2015/07/16 | 5,850 | 5,850 | 5,780 | 5,850 | +10 | +0.2% | 135,900 |
| 2015/07/15 | 5,980 | 6,040 | 5,790 | 5,840 | +160 | +2.8% | 335,400 |
| 2015/07/14 | 5,660 | 5,770 | 5,590 | 5,680 | +160 | +2.9% | 314,500 |
| 2015/07/13 | 5,500 | 5,540 | 5,370 | 5,520 | +170 | +3.2% | 172,600 |
| 2015/07/10 | 5,390 | 5,540 | 5,310 | 5,350 | -50 | -0.9% | 344,000 |
| 2015/07/09 | 5,280 | 5,460 | 5,240 | 5,400 | +320 | +6.3% | 494,000 |
| 2015/07/08 | 5,260 | 5,270 | 5,040 | 5,080 | -150 | -2.9% | 222,200 |
| 2015/07/07 | 5,140 | 5,230 | 5,030 | 5,230 | +190 | +3.8% | 244,300 |
2351～
2400
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
