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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,450 | 3,486 | 3,437 | 3,475 | +45 | +1.3% | 133,000 |
| 2024/07/23 | 3,435 | 3,457 | 3,429 | 3,430 | -15 | -0.4% | 94,600 |
| 2024/07/22 | 3,485 | 3,487 | 3,440 | 3,445 | -41 | -1.2% | 77,300 |
| 2024/07/19 | 3,480 | 3,527 | 3,454 | 3,486 | -7 | -0.2% | 231,100 |
| 2024/07/18 | 3,438 | 3,510 | 3,438 | 3,493 | +56 | +1.6% | 172,700 |
| 2024/07/17 | 3,431 | 3,455 | 3,416 | 3,437 | +12 | +0.4% | 161,700 |
| 2024/07/16 | 3,446 | 3,446 | 3,401 | 3,425 | -10 | -0.3% | 190,700 |
| 2024/07/12 | 3,375 | 3,448 | 3,375 | 3,435 | +43 | +1.3% | 192,600 |
| 2024/07/11 | 3,323 | 3,392 | 3,322 | 3,392 | +114 | +3.5% | 213,500 |
| 2024/07/10 | 3,308 | 3,339 | 3,271 | 3,278 | -64 | -1.9% | 218,400 |
| 2024/07/09 | 3,325 | 3,342 | 3,286 | 3,342 | +24 | +0.7% | 185,800 |
| 2024/07/08 | 3,319 | 3,330 | 3,282 | 3,318 | +24 | +0.7% | 160,000 |
| 2024/07/05 | 3,307 | 3,319 | 3,284 | 3,294 | -10 | -0.3% | 180,600 |
| 2024/07/04 | 3,272 | 3,309 | 3,262 | 3,304 | +87 | +2.7% | 184,600 |
| 2024/07/03 | 3,201 | 3,234 | 3,182 | 3,217 | -2 | -0.1% | 129,900 |
| 2024/07/02 | 3,191 | 3,247 | 3,190 | 3,219 | +19 | +0.6% | 147,000 |
| 2024/07/01 | 3,283 | 3,291 | 3,190 | 3,200 | -17 | -0.5% | 244,700 |
| 2024/06/28 | 3,213 | 3,250 | 3,180 | 3,217 | +3 | +0.1% | 189,000 |
| 2024/06/27 | 3,243 | 3,245 | 3,200 | 3,214 | -18 | -0.6% | 145,200 |
| 2024/06/26 | 3,218 | 3,249 | 3,210 | 3,232 | +17 | +0.5% | 180,500 |
| 2024/06/25 | 3,146 | 3,253 | 3,146 | 3,215 | +85 | +2.7% | 178,800 |
| 2024/06/24 | 3,099 | 3,146 | 3,099 | 3,130 | +71 | +2.3% | 129,200 |
| 2024/06/21 | 3,088 | 3,103 | 3,058 | 3,059 | -31 | -1% | 164,800 |
| 2024/06/20 | 3,140 | 3,150 | 3,070 | 3,090 | -69 | -2.2% | 181,500 |
| 2024/06/19 | 3,115 | 3,168 | 3,113 | 3,159 | +33 | +1.1% | 67,100 |
| 2024/06/18 | 3,145 | 3,151 | 3,115 | 3,126 | -7 | -0.2% | 98,000 |
| 2024/06/17 | 3,178 | 3,191 | 3,110 | 3,133 | -29 | -0.9% | 160,200 |
| 2024/06/14 | 3,151 | 3,200 | 3,115 | 3,162 | -19 | -0.6% | 226,900 |
| 2024/06/13 | 3,272 | 3,289 | 3,181 | 3,181 | -91 | -2.8% | 155,300 |
| 2024/06/12 | 3,290 | 3,305 | 3,263 | 3,272 | -21 | -0.6% | 85,000 |
| 2024/06/11 | 3,287 | 3,318 | 3,264 | 3,293 | -24 | -0.7% | 94,500 |
| 2024/06/10 | 3,285 | 3,317 | 3,282 | 3,317 | +29 | +0.9% | 71,600 |
| 2024/06/07 | 3,252 | 3,289 | 3,241 | 3,288 | +34 | +1% | 122,200 |
| 2024/06/06 | 3,310 | 3,322 | 3,247 | 3,254 | -59 | -1.8% | 194,500 |
| 2024/06/05 | 3,307 | 3,323 | 3,287 | 3,313 | -35 | -1% | 195,600 |
| 2024/06/04 | 3,340 | 3,351 | 3,317 | 3,348 | -9 | -0.3% | 112,200 |
| 2024/06/03 | 3,379 | 3,395 | 3,356 | 3,357 | -15 | -0.4% | 55,900 |
| 2024/05/31 | 3,333 | 3,375 | 3,329 | 3,372 | +58 | +1.8% | 96,500 |
| 2024/05/30 | 3,288 | 3,320 | 3,262 | 3,314 | -4 | -0.1% | 72,600 |
| 2024/05/29 | 3,325 | 3,355 | 3,312 | 3,318 | -10 | -0.3% | 74,100 |
| 2024/05/28 | 3,357 | 3,367 | 3,312 | 3,328 | -47 | -1.4% | 102,000 |
| 2024/05/27 | 3,345 | 3,377 | 3,341 | 3,375 | +30 | +0.9% | 56,500 |
| 2024/05/24 | 3,303 | 3,351 | 3,286 | 3,345 | +9 | +0.3% | 67,400 |
| 2024/05/23 | 3,340 | 3,344 | 3,301 | 3,336 | -20 | -0.6% | 60,900 |
| 2024/05/22 | 3,361 | 3,385 | 3,352 | 3,356 | -28 | -0.8% | 63,100 |
| 2024/05/21 | 3,390 | 3,421 | 3,376 | 3,384 | -8 | -0.2% | 87,300 |
| 2024/05/20 | 3,375 | 3,428 | 3,374 | 3,392 | +21 | +0.6% | 67,300 |
| 2024/05/17 | 3,359 | 3,384 | 3,340 | 3,371 | +12 | +0.4% | 65,200 |
| 2024/05/16 | 3,415 | 3,420 | 3,346 | 3,359 | -69 | -2% | 101,900 |
| 2024/05/15 | 3,480 | 3,499 | 3,417 | 3,428 | -29 | -0.8% | 101,500 |
251～
300
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
