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 |
|---|---|---|---|---|---|---|---|
| 2012/08/27 | 1,575 | 1,575 | 1,542 | 1,544 | -23 | -1.5% | 175,600 |
| 2012/08/24 | 1,580 | 1,581 | 1,553 | 1,567 | +18 | +1.2% | 174,300 |
| 2012/08/23 | 1,561 | 1,563 | 1,542 | 1,549 | -17 | -1.1% | 133,600 |
| 2012/08/22 | 1,578 | 1,581 | 1,560 | 1,566 | -11 | -0.7% | 77,900 |
| 2012/08/21 | 1,564 | 1,582 | 1,564 | 1,577 | +18 | +1.2% | 97,000 |
| 2012/08/20 | 1,548 | 1,565 | 1,544 | 1,559 | +10 | +0.6% | 110,800 |
| 2012/08/17 | 1,570 | 1,575 | 1,543 | 1,549 | -21 | -1.3% | 121,900 |
| 2012/08/16 | 1,589 | 1,592 | 1,565 | 1,570 | -18 | -1.1% | 91,500 |
| 2012/08/15 | 1,571 | 1,588 | 1,566 | 1,588 | +18 | +1.1% | 124,300 |
| 2012/08/14 | 1,557 | 1,576 | 1,557 | 1,570 | +18 | +1.2% | 102,900 |
| 2012/08/13 | 1,535 | 1,557 | 1,535 | 1,552 | +11 | +0.7% | 56,200 |
| 2012/08/10 | 1,561 | 1,568 | 1,538 | 1,541 | -15 | -1% | 112,400 |
| 2012/08/09 | 1,554 | 1,561 | 1,545 | 1,556 | +4 | +0.3% | 95,700 |
| 2012/08/08 | 1,579 | 1,587 | 1,541 | 1,552 | -3 | -0.2% | 143,700 |
| 2012/08/07 | 1,548 | 1,568 | 1,548 | 1,555 | -3 | -0.2% | 69,000 |
| 2012/08/06 | 1,562 | 1,576 | 1,536 | 1,558 | +8 | +0.5% | 122,700 |
| 2012/08/03 | 1,567 | 1,570 | 1,549 | 1,550 | -33 | -2.1% | 85,900 |
| 2012/08/02 | 1,586 | 1,596 | 1,565 | 1,583 | +7 | +0.4% | 172,400 |
| 2012/08/01 | 1,576 | 1,596 | 1,563 | 1,576 | -6 | -0.4% | 127,200 |
| 2012/07/31 | 1,610 | 1,613 | 1,578 | 1,582 | -36 | -2.2% | 193,700 |
| 2012/07/30 | 1,621 | 1,626 | 1,602 | 1,618 | -1 | -0.1% | 127,700 |
| 2012/07/27 | 1,648 | 1,661 | 1,611 | 1,619 | -8 | -0.5% | 146,800 |
| 2012/07/26 | 1,628 | 1,628 | 1,596 | 1,627 | +7 | +0.4% | 176,100 |
| 2012/07/25 | 1,634 | 1,641 | 1,613 | 1,620 | -20 | -1.2% | 163,600 |
| 2012/07/24 | 1,668 | 1,682 | 1,630 | 1,640 | -2 | -0.1% | 157,600 |
| 2012/07/23 | 1,675 | 1,675 | 1,640 | 1,642 | -28 | -1.7% | 151,700 |
| 2012/07/20 | 1,675 | 1,695 | 1,665 | 1,670 | -5 | -0.3% | 222,400 |
| 2012/07/19 | 1,681 | 1,700 | 1,671 | 1,675 | +5 | +0.3% | 217,100 |
| 2012/07/18 | 1,711 | 1,727 | 1,664 | 1,670 | -19 | -1.1% | 192,200 |
| 2012/07/17 | 1,678 | 1,705 | 1,667 | 1,689 | +13 | +0.8% | 241,500 |
| 2012/07/13 | 1,645 | 1,681 | 1,645 | 1,676 | +38 | +2.3% | 359,100 |
| 2012/07/12 | 1,659 | 1,659 | 1,632 | 1,638 | -21 | -1.3% | 198,800 |
| 2012/07/11 | 1,638 | 1,659 | 1,623 | 1,659 | +16 | +1% | 212,100 |
| 2012/07/10 | 1,653 | 1,675 | 1,632 | 1,643 | -9 | -0.5% | 149,300 |
| 2012/07/09 | 1,628 | 1,660 | 1,610 | 1,652 | +8 | +0.5% | 124,600 |
| 2012/07/06 | 1,686 | 1,698 | 1,637 | 1,644 | -29 | -1.7% | 174,800 |
| 2012/07/05 | 1,638 | 1,674 | 1,633 | 1,673 | +59 | +3.7% | 318,900 |
| 2012/07/04 | 1,623 | 1,646 | 1,609 | 1,614 | +13 | +0.8% | 183,900 |
| 2012/07/03 | 1,591 | 1,620 | 1,589 | 1,601 | +12 | +0.8% | 185,000 |
| 2012/07/02 | 1,612 | 1,619 | 1,589 | 1,589 | -5 | -0.3% | 117,400 |
| 2012/06/29 | 1,555 | 1,614 | 1,554 | 1,594 | +21 | +1.3% | 292,000 |
| 2012/06/28 | 1,562 | 1,573 | 1,543 | 1,573 | +5 | +0.3% | 699,700 |
| 2012/06/27 | 1,557 | 1,573 | 1,540 | 1,568 | +7 | +0.4% | 293,100 |
| 2012/06/26 | 1,546 | 1,580 | 1,546 | 1,561 | +5 | +0.3% | 169,200 |
| 2012/06/25 | 1,555 | 1,578 | 1,551 | 1,556 | +10 | +0.6% | 181,800 |
| 2012/06/22 | 1,565 | 1,566 | 1,544 | 1,546 | -30 | -1.9% | 189,800 |
| 2012/06/21 | 1,583 | 1,590 | 1,565 | 1,576 | -6 | -0.4% | 235,400 |
| 2012/06/20 | 1,561 | 1,589 | 1,558 | 1,582 | +31 | +2% | 118,600 |
| 2012/06/19 | 1,550 | 1,568 | 1,547 | 1,551 | +4 | +0.3% | 102,400 |
| 2012/06/18 | 1,552 | 1,563 | 1,537 | 1,547 | +6 | +0.4% | 234,800 |
3101～
3150
件表示中 / 3693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 | 329,900円 | +12.6% | +18.3% | 2.73% | 12.73倍 | 0.82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 |
| サイゼリヤ | 476,500円 | +15.2% | +0.7% | 0.52% | 22.69倍 | 2.08倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| ケーズＨＤ | 136,900円 | +2.3% | +4.6% | 3.21% | 18.39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 | 188,200円 | +3.7% | +14.8% | 2.13% | 7.55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 | 333,000円 | +8.4% | +8.4% | 1.50% | 23.61倍 | 2.65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 |
市場注目の銘柄
チャート関連のコラム
