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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 4,850 | 4,970 | 4,830 | 4,970 | +190 | +4% | 127,500 |
| 2015/04/20 | 4,730 | 4,855 | 4,690 | 4,780 | +5 | +0.1% | 83,100 |
| 2015/04/17 | 4,875 | 4,875 | 4,775 | 4,775 | -130 | -2.7% | 122,300 |
| 2015/04/16 | 5,000 | 5,070 | 4,830 | 4,905 | +75 | +1.6% | 254,400 |
| 2015/04/15 | 4,850 | 4,875 | 4,815 | 4,830 | -20 | -0.4% | 92,700 |
| 2015/04/14 | 4,830 | 4,895 | 4,810 | 4,850 | -10 | -0.2% | 92,800 |
| 2015/04/13 | 4,925 | 4,945 | 4,830 | 4,860 | -60 | -1.2% | 156,900 |
| 2015/04/10 | 4,935 | 4,990 | 4,900 | 4,920 | +10 | +0.2% | 232,900 |
| 2015/04/09 | 4,700 | 4,935 | 4,695 | 4,910 | +110 | +2.3% | 300,400 |
| 2015/04/08 | 4,550 | 4,935 | 4,550 | 4,800 | +460 | +10.6% | 547,200 |
| 2015/04/07 | 4,485 | 4,485 | 4,265 | 4,340 | -100 | -2.3% | 135,700 |
| 2015/04/06 | 4,410 | 4,455 | 4,360 | 4,440 | -10 | -0.2% | 115,000 |
| 2015/04/03 | 4,465 | 4,485 | 4,405 | 4,450 | +30 | +0.7% | 109,800 |
| 2015/04/02 | 4,320 | 4,460 | 4,295 | 4,420 | +135 | +3.2% | 133,600 |
| 2015/04/01 | 4,340 | 4,365 | 4,235 | 4,285 | -115 | -2.6% | 134,400 |
| 2015/03/31 | 4,445 | 4,465 | 4,370 | 4,400 | +20 | +0.5% | 128,300 |
| 2015/03/30 | 4,355 | 4,415 | 4,320 | 4,380 | +65 | +1.5% | 126,800 |
| 2015/03/27 | 4,295 | 4,370 | 4,275 | 4,315 | +40 | +0.9% | 116,200 |
| 2015/03/26 | 4,440 | 4,440 | 4,260 | 4,275 | -180 | -4% | 157,500 |
| 2015/03/25 | 4,455 | 4,480 | 4,410 | 4,455 | +15 | +0.3% | 75,600 |
| 2015/03/24 | 4,470 | 4,490 | 4,420 | 4,440 | -80 | -1.8% | 85,100 |
| 2015/03/23 | 4,520 | 4,520 | 4,445 | 4,520 | +30 | +0.7% | 63,000 |
| 2015/03/20 | 4,420 | 4,490 | 4,420 | 4,490 | +40 | +0.9% | 94,200 |
| 2015/03/19 | 4,545 | 4,545 | 4,415 | 4,450 | -95 | -2.1% | 155,300 |
| 2015/03/18 | 4,505 | 4,550 | 4,475 | 4,545 | +75 | +1.7% | 102,900 |
| 2015/03/17 | 4,475 | 4,480 | 4,415 | 4,470 | +25 | +0.6% | 109,400 |
| 2015/03/16 | 4,460 | 4,475 | 4,390 | 4,445 | -15 | -0.3% | 121,500 |
| 2015/03/13 | 4,435 | 4,495 | 4,415 | 4,460 | +25 | +0.6% | 187,800 |
| 2015/03/12 | 4,455 | 4,460 | 4,400 | 4,435 | -30 | -0.7% | 136,300 |
| 2015/03/11 | 4,435 | 4,485 | 4,420 | 4,465 | +55 | +1.2% | 97,200 |
| 2015/03/10 | 4,525 | 4,530 | 4,385 | 4,410 | -115 | -2.5% | 111,400 |
| 2015/03/09 | 4,525 | 4,565 | 4,485 | 4,525 | +25 | +0.6% | 89,300 |
| 2015/03/06 | 4,430 | 4,500 | 4,410 | 4,500 | +70 | +1.6% | 91,000 |
| 2015/03/05 | 4,480 | 4,490 | 4,410 | 4,430 | -40 | -0.9% | 99,900 |
| 2015/03/04 | 4,475 | 4,490 | 4,425 | 4,470 | +30 | +0.7% | 82,900 |
| 2015/03/03 | 4,470 | 4,470 | 4,405 | 4,440 | -15 | -0.3% | 82,300 |
| 2015/03/02 | 4,395 | 4,480 | 4,365 | 4,455 | +85 | +1.9% | 192,100 |
| 2015/02/27 | 4,335 | 4,395 | 4,320 | 4,370 | +45 | +1% | 180,800 |
| 2015/02/26 | 4,425 | 4,460 | 4,270 | 4,325 | -90 | -2% | 202,000 |
| 2015/02/25 | 4,410 | 4,425 | 4,345 | 4,415 | +15 | +0.3% | 112,900 |
| 2015/02/24 | 4,400 | 4,475 | 4,370 | 4,400 | +45 | +1% | 203,200 |
| 2015/02/23 | 4,340 | 4,370 | 4,310 | 4,355 | +85 | +2% | 159,000 |
| 2015/02/20 | 4,300 | 4,300 | 4,220 | 4,270 | -45 | -1% | 96,600 |
| 2015/02/19 | 4,300 | 4,350 | 4,145 | 4,315 | ±0 | ±0% | 160,400 |
| 2015/02/18 | 4,205 | 4,340 | 4,205 | 4,315 | +150 | +3.6% | 163,800 |
| 2015/02/17 | 4,095 | 4,175 | 4,075 | 4,165 | +95 | +2.3% | 134,800 |
| 2015/02/16 | 4,075 | 4,095 | 4,040 | 4,070 | +20 | +0.5% | 129,800 |
| 2015/02/13 | 4,130 | 4,140 | 4,050 | 4,050 | -80 | -1.9% | 173,100 |
| 2015/02/12 | 4,125 | 4,185 | 4,095 | 4,130 | +75 | +1.8% | 233,500 |
| 2015/02/10 | 4,040 | 4,085 | 4,020 | 4,055 | +15 | +0.4% | 120,100 |
2451～
2500
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
