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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 3,725 | 3,820 | 3,670 | 3,805 | +80 | +2.1% | 204,500 |
| 2014/11/20 | 3,765 | 3,765 | 3,720 | 3,725 | -15 | -0.4% | 46,200 |
| 2014/11/19 | 3,735 | 3,780 | 3,725 | 3,740 | ±0 | ±0% | 77,100 |
| 2014/11/18 | 3,685 | 3,745 | 3,680 | 3,740 | +80 | +2.2% | 133,200 |
| 2014/11/17 | 3,750 | 3,755 | 3,645 | 3,660 | -90 | -2.4% | 116,900 |
| 2014/11/14 | 3,740 | 3,750 | 3,700 | 3,750 | +60 | +1.6% | 91,800 |
| 2014/11/13 | 3,595 | 3,700 | 3,595 | 3,690 | +65 | +1.8% | 85,000 |
| 2014/11/12 | 3,605 | 3,665 | 3,605 | 3,625 | +30 | +0.8% | 80,100 |
| 2014/11/11 | 3,515 | 3,595 | 3,515 | 3,595 | +90 | +2.6% | 75,600 |
| 2014/11/10 | 3,495 | 3,565 | 3,485 | 3,505 | -30 | -0.8% | 81,600 |
| 2014/11/07 | 3,570 | 3,570 | 3,525 | 3,535 | +10 | +0.3% | 60,300 |
| 2014/11/06 | 3,605 | 3,620 | 3,515 | 3,525 | -95 | -2.6% | 160,300 |
| 2014/11/05 | 3,595 | 3,635 | 3,575 | 3,620 | +35 | +1% | 123,800 |
| 2014/11/04 | 3,680 | 3,680 | 3,575 | 3,585 | +35 | +1% | 203,100 |
| 2014/10/31 | 3,565 | 3,600 | 3,520 | 3,550 | +30 | +0.9% | 280,200 |
| 2014/10/30 | 3,550 | 3,585 | 3,515 | 3,520 | -25 | -0.7% | 128,000 |
| 2014/10/29 | 3,510 | 3,580 | 3,500 | 3,545 | +80 | +2.3% | 89,300 |
| 2014/10/28 | 3,485 | 3,495 | 3,460 | 3,465 | -10 | -0.3% | 57,800 |
| 2014/10/27 | 3,480 | 3,545 | 3,460 | 3,475 | +5 | +0.1% | 104,800 |
| 2014/10/24 | 3,505 | 3,525 | 3,450 | 3,470 | +25 | +0.7% | 77,700 |
| 2014/10/23 | 3,455 | 3,485 | 3,420 | 3,445 | -30 | -0.9% | 124,000 |
| 2014/10/22 | 3,500 | 3,525 | 3,455 | 3,475 | +15 | +0.4% | 136,600 |
| 2014/10/21 | 3,495 | 3,500 | 3,440 | 3,460 | -5 | -0.1% | 187,300 |
| 2014/10/20 | 3,445 | 3,500 | 3,435 | 3,465 | +140 | +4.2% | 184,100 |
| 2014/10/17 | 3,390 | 3,410 | 3,315 | 3,325 | -60 | -1.8% | 141,700 |
| 2014/10/16 | 3,375 | 3,460 | 3,365 | 3,385 | -50 | -1.5% | 125,100 |
| 2014/10/15 | 3,425 | 3,485 | 3,420 | 3,435 | +25 | +0.7% | 154,800 |
| 2014/10/14 | 3,400 | 3,470 | 3,400 | 3,410 | -105 | -3% | 182,000 |
| 2014/10/10 | 3,445 | 3,520 | 3,445 | 3,515 | -10 | -0.3% | 157,000 |
| 2014/10/09 | 3,615 | 3,615 | 3,520 | 3,525 | -90 | -2.5% | 113,600 |
| 2014/10/08 | 3,550 | 3,670 | 3,550 | 3,615 | +55 | +1.5% | 187,600 |
| 2014/10/07 | 3,680 | 3,690 | 3,545 | 3,560 | -190 | -5.1% | 250,900 |
| 2014/10/06 | 3,785 | 3,805 | 3,705 | 3,750 | +35 | +0.9% | 132,200 |
| 2014/10/03 | 3,650 | 3,745 | 3,650 | 3,715 | +40 | +1.1% | 158,000 |
| 2014/10/02 | 3,720 | 3,775 | 3,670 | 3,675 | -85 | -2.3% | 139,400 |
| 2014/10/01 | 3,750 | 3,790 | 3,720 | 3,760 | +30 | +0.8% | 80,900 |
| 2014/09/30 | 3,720 | 3,740 | 3,685 | 3,730 | +10 | +0.3% | 84,900 |
| 2014/09/29 | 3,745 | 3,760 | 3,700 | 3,720 | -15 | -0.4% | 83,300 |
| 2014/09/26 | 3,665 | 3,745 | 3,655 | 3,735 | +70 | +1.9% | 191,300 |
| 2014/09/25 | 3,590 | 3,665 | 3,590 | 3,665 | +120 | +3.4% | 142,000 |
| 2014/09/24 | 3,505 | 3,580 | 3,505 | 3,545 | +10 | +0.3% | 116,100 |
| 2014/09/22 | 3,500 | 3,535 | 3,470 | 3,535 | +55 | +1.6% | 100,400 |
| 2014/09/19 | 3,485 | 3,520 | 3,470 | 3,480 | +5 | +0.1% | 146,000 |
| 2014/09/18 | 3,485 | 3,505 | 3,470 | 3,475 | +5 | +0.1% | 80,000 |
| 2014/09/17 | 3,475 | 3,485 | 3,455 | 3,470 | ±0 | ±0% | 68,900 |
| 2014/09/16 | 3,435 | 3,480 | 3,425 | 3,470 | +35 | +1% | 79,500 |
| 2014/09/12 | 3,430 | 3,450 | 3,415 | 3,435 | +20 | +0.6% | 139,600 |
| 2014/09/11 | 3,460 | 3,465 | 3,400 | 3,415 | -20 | -0.6% | 70,600 |
| 2014/09/10 | 3,405 | 3,435 | 3,395 | 3,435 | +10 | +0.3% | 119,800 |
| 2014/09/09 | 3,435 | 3,450 | 3,420 | 3,425 | +10 | +0.3% | 79,400 |
2551～
2600
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
