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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,577 | 3,585 | 3,489 | 3,542 | -37 | -1% | 227,200 |
| 2024/10/04 | 3,541 | 3,605 | 3,541 | 3,579 | +38 | +1.1% | 166,600 |
| 2024/10/03 | 3,600 | 3,602 | 3,539 | 3,541 | -11 | -0.3% | 151,300 |
| 2024/10/02 | 3,564 | 3,586 | 3,533 | 3,552 | -27 | -0.8% | 140,600 |
| 2024/10/01 | 3,560 | 3,592 | 3,536 | 3,579 | +32 | +0.9% | 105,400 |
| 2024/09/30 | 3,527 | 3,571 | 3,527 | 3,547 | -43 | -1.2% | 175,400 |
| 2024/09/27 | 3,608 | 3,616 | 3,574 | 3,590 | +12 | +0.3% | 160,100 |
| 2024/09/26 | 3,485 | 3,578 | 3,471 | 3,578 | +91 | +2.6% | 275,900 |
| 2024/09/25 | 3,447 | 3,500 | 3,417 | 3,487 | ±0 | ±0% | 185,000 |
| 2024/09/24 | 3,506 | 3,522 | 3,475 | 3,487 | -38 | -1.1% | 211,900 |
| 2024/09/20 | 3,541 | 3,582 | 3,525 | 3,525 | -38 | -1.1% | 332,500 |
| 2024/09/19 | 3,577 | 3,618 | 3,531 | 3,563 | -84 | -2.3% | 335,900 |
| 2024/09/18 | 3,651 | 3,682 | 3,618 | 3,647 | -15 | -0.4% | 148,800 |
| 2024/09/17 | 3,630 | 3,672 | 3,624 | 3,662 | +47 | +1.3% | 233,200 |
| 2024/09/13 | 3,629 | 3,633 | 3,614 | 3,615 | -14 | -0.4% | 197,900 |
| 2024/09/12 | 3,613 | 3,659 | 3,585 | 3,629 | +26 | +0.7% | 274,300 |
| 2024/09/11 | 3,680 | 3,689 | 3,583 | 3,603 | -50 | -1.4% | 299,900 |
| 2024/09/10 | 3,559 | 3,665 | 3,549 | 3,653 | +91 | +2.6% | 246,700 |
| 2024/09/09 | 3,463 | 3,586 | 3,463 | 3,562 | +49 | +1.4% | 283,200 |
| 2024/09/06 | 3,405 | 3,555 | 3,405 | 3,513 | +99 | +2.9% | 330,500 |
| 2024/09/05 | 3,455 | 3,474 | 3,397 | 3,414 | -1 | ±0% | 303,000 |
| 2024/09/04 | 3,362 | 3,454 | 3,340 | 3,415 | +67 | +2% | 309,400 |
| 2024/09/03 | 3,279 | 3,364 | 3,273 | 3,348 | +58 | +1.8% | 276,200 |
| 2024/09/02 | 3,288 | 3,322 | 3,262 | 3,290 | +33 | +1% | 224,100 |
| 2024/08/30 | 3,195 | 3,284 | 3,183 | 3,257 | +59 | +1.8% | 410,500 |
| 2024/08/29 | 3,355 | 3,357 | 3,142 | 3,198 | -272 | -7.8% | 1,327,200 |
| 2024/08/28 | 3,440 | 3,501 | 3,421 | 3,470 | -9 | -0.3% | 888,100 |
| 2024/08/27 | 3,441 | 3,519 | 3,420 | 3,479 | +48 | +1.4% | 556,500 |
| 2024/08/26 | 3,402 | 3,449 | 3,401 | 3,431 | +13 | +0.4% | 612,600 |
| 2024/08/23 | 3,407 | 3,444 | 3,400 | 3,418 | +16 | +0.5% | 257,200 |
| 2024/08/22 | 3,400 | 3,421 | 3,381 | 3,402 | +3 | +0.1% | 286,100 |
| 2024/08/21 | 3,384 | 3,426 | 3,372 | 3,399 | -18 | -0.5% | 183,500 |
| 2024/08/20 | 3,380 | 3,441 | 3,370 | 3,417 | +30 | +0.9% | 162,700 |
| 2024/08/19 | 3,373 | 3,398 | 3,336 | 3,387 | -12 | -0.4% | 214,500 |
| 2024/08/16 | 3,429 | 3,429 | 3,354 | 3,399 | +31 | +0.9% | 126,700 |
| 2024/08/15 | 3,351 | 3,399 | 3,348 | 3,368 | +23 | +0.7% | 178,500 |
| 2024/08/14 | 3,405 | 3,405 | 3,315 | 3,345 | -23 | -0.7% | 159,500 |
| 2024/08/13 | 3,372 | 3,380 | 3,307 | 3,368 | ±0 | ±0% | 151,700 |
| 2024/08/09 | 3,346 | 3,435 | 3,298 | 3,368 | +118 | +3.6% | 290,900 |
| 2024/08/08 | 3,280 | 3,336 | 3,236 | 3,250 | -56 | -1.7% | 196,600 |
| 2024/08/07 | 3,279 | 3,386 | 3,268 | 3,306 | -22 | -0.7% | 207,400 |
| 2024/08/06 | 3,308 | 3,392 | 3,298 | 3,328 | +116 | +3.6% | 254,700 |
| 2024/08/05 | 3,338 | 3,393 | 3,177 | 3,212 | -263 | -7.6% | 224,300 |
| 2024/08/02 | 3,543 | 3,553 | 3,463 | 3,475 | -68 | -1.9% | 151,200 |
| 2024/08/01 | 3,568 | 3,568 | 3,500 | 3,543 | -45 | -1.3% | 162,300 |
| 2024/07/31 | 3,521 | 3,590 | 3,519 | 3,588 | +77 | +2.2% | 106,900 |
| 2024/07/30 | 3,549 | 3,565 | 3,506 | 3,511 | -29 | -0.8% | 114,800 |
| 2024/07/29 | 3,475 | 3,543 | 3,466 | 3,540 | +74 | +2.1% | 112,100 |
| 2024/07/26 | 3,518 | 3,520 | 3,462 | 3,466 | -25 | -0.7% | 62,700 |
| 2024/07/25 | 3,461 | 3,518 | 3,457 | 3,491 | +16 | +0.5% | 126,900 |
201～
250
件表示中 / 3754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 | 327,800円 | +12.6% | +18.3% | 2.75% | 12.65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 |
| 王将フード | 383,500円 | +7.8% | +0.9% | 1.46% | 24.83倍 | 2.70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 | 354,000円 | +7.5% | +6.3% | 2.54% | 14.03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 |
| エディオン | 203,400円 | +2.9% | +6.8% | 2.31% | 14.55倍 | 0.95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 |
| ライフコーポ | 246,300円 | +4.1% | +1.1% | 2.64% | 11.84倍 | 1.54倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
市場注目の銘柄
チャート関連のコラム
