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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 5,030 | 5,090 | 4,960 | 5,040 | -100 | -1.9% | 138,400 |
| 2015/07/03 | 5,270 | 5,270 | 5,110 | 5,140 | -100 | -1.9% | 153,200 |
| 2015/07/02 | 5,390 | 5,400 | 5,220 | 5,240 | -70 | -1.3% | 134,300 |
| 2015/07/01 | 5,210 | 5,350 | 5,190 | 5,310 | +140 | +2.7% | 190,600 |
| 2015/06/30 | 5,070 | 5,180 | 5,050 | 5,170 | +110 | +2.2% | 186,200 |
| 2015/06/29 | 4,970 | 5,100 | 4,970 | 5,060 | -30 | -0.6% | 103,400 |
| 2015/06/26 | 5,090 | 5,150 | 5,060 | 5,090 | -10 | -0.2% | 99,100 |
| 2015/06/25 | 5,120 | 5,170 | 5,080 | 5,100 | -100 | -1.9% | 112,900 |
| 2015/06/24 | 5,080 | 5,250 | 5,060 | 5,200 | +190 | +3.8% | 209,700 |
| 2015/06/23 | 4,950 | 5,030 | 4,950 | 5,010 | +100 | +2% | 94,600 |
| 2015/06/22 | 4,820 | 4,915 | 4,815 | 4,910 | +105 | +2.2% | 77,200 |
| 2015/06/19 | 4,825 | 4,840 | 4,780 | 4,805 | +25 | +0.5% | 97,500 |
| 2015/06/18 | 4,750 | 4,820 | 4,740 | 4,780 | ±0 | ±0% | 89,900 |
| 2015/06/17 | 4,790 | 4,840 | 4,750 | 4,780 | -25 | -0.5% | 89,100 |
| 2015/06/16 | 4,795 | 4,840 | 4,760 | 4,805 | -20 | -0.4% | 88,800 |
| 2015/06/15 | 4,795 | 4,830 | 4,770 | 4,825 | +30 | +0.6% | 86,400 |
| 2015/06/12 | 4,760 | 4,820 | 4,755 | 4,795 | +35 | +0.7% | 164,100 |
| 2015/06/11 | 4,730 | 4,810 | 4,730 | 4,760 | +65 | +1.4% | 78,600 |
| 2015/06/10 | 4,700 | 4,720 | 4,665 | 4,695 | -5 | -0.1% | 99,700 |
| 2015/06/09 | 4,830 | 4,830 | 4,700 | 4,700 | -155 | -3.2% | 104,200 |
| 2015/06/08 | 4,940 | 4,940 | 4,840 | 4,855 | -85 | -1.7% | 116,800 |
| 2015/06/05 | 4,875 | 4,960 | 4,870 | 4,940 | +65 | +1.3% | 82,000 |
| 2015/06/04 | 4,855 | 4,885 | 4,825 | 4,875 | +25 | +0.5% | 67,200 |
| 2015/06/03 | 4,895 | 4,925 | 4,840 | 4,850 | -45 | -0.9% | 93,600 |
| 2015/06/02 | 4,865 | 4,900 | 4,835 | 4,895 | +25 | +0.5% | 82,000 |
| 2015/06/01 | 4,925 | 4,925 | 4,855 | 4,870 | -70 | -1.4% | 79,900 |
| 2015/05/29 | 4,875 | 5,000 | 4,835 | 4,940 | +100 | +2.1% | 152,200 |
| 2015/05/28 | 4,935 | 4,955 | 4,825 | 4,840 | -100 | -2% | 101,800 |
| 2015/05/27 | 4,950 | 5,000 | 4,850 | 4,940 | +110 | +2.3% | 211,100 |
| 2015/05/26 | 4,825 | 4,850 | 4,810 | 4,830 | -5 | -0.1% | 53,800 |
| 2015/05/25 | 4,905 | 4,925 | 4,820 | 4,835 | -5 | -0.1% | 81,300 |
| 2015/05/22 | 4,800 | 4,850 | 4,750 | 4,840 | +60 | +1.3% | 119,800 |
| 2015/05/21 | 4,800 | 4,815 | 4,760 | 4,780 | -15 | -0.3% | 60,400 |
| 2015/05/20 | 4,790 | 4,800 | 4,730 | 4,795 | +25 | +0.5% | 74,600 |
| 2015/05/19 | 4,710 | 4,785 | 4,700 | 4,770 | +60 | +1.3% | 110,400 |
| 2015/05/18 | 4,745 | 4,760 | 4,695 | 4,710 | ±0 | ±0% | 75,800 |
| 2015/05/15 | 4,690 | 4,735 | 4,690 | 4,710 | +30 | +0.6% | 116,800 |
| 2015/05/14 | 4,660 | 4,705 | 4,640 | 4,680 | -40 | -0.8% | 61,300 |
| 2015/05/13 | 4,630 | 4,740 | 4,630 | 4,720 | +30 | +0.6% | 66,100 |
| 2015/05/12 | 4,675 | 4,700 | 4,605 | 4,690 | -25 | -0.5% | 120,400 |
| 2015/05/11 | 4,775 | 4,795 | 4,710 | 4,715 | +10 | +0.2% | 84,800 |
| 2015/05/08 | 4,780 | 4,780 | 4,705 | 4,705 | -50 | -1.1% | 96,500 |
| 2015/05/07 | 4,730 | 4,790 | 4,705 | 4,755 | +35 | +0.7% | 79,200 |
| 2015/05/01 | 4,725 | 4,755 | 4,680 | 4,720 | -30 | -0.6% | 69,200 |
| 2015/04/30 | 4,825 | 4,830 | 4,720 | 4,750 | -145 | -3% | 119,300 |
| 2015/04/28 | 4,905 | 4,960 | 4,870 | 4,895 | +25 | +0.5% | 84,100 |
| 2015/04/27 | 4,790 | 4,905 | 4,785 | 4,870 | +20 | +0.4% | 68,900 |
| 2015/04/24 | 4,865 | 4,880 | 4,810 | 4,850 | -30 | -0.6% | 70,300 |
| 2015/04/23 | 4,940 | 4,980 | 4,860 | 4,880 | -80 | -1.6% | 157,800 |
| 2015/04/22 | 4,945 | 5,010 | 4,895 | 4,960 | -10 | -0.2% | 140,700 |
2401～
2450
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
