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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 1,278 | 1,295 | 1,271 | 1,288 | +29 | +2.3% | 240,700 |
| 2011/12/09 | 1,241 | 1,272 | 1,241 | 1,259 | +19 | +1.5% | 309,700 |
| 2011/12/08 | 1,251 | 1,257 | 1,240 | 1,240 | -17 | -1.4% | 345,300 |
| 2011/12/07 | 1,242 | 1,257 | 1,241 | 1,257 | +15 | +1.2% | 715,900 |
| 2011/12/06 | 1,248 | 1,269 | 1,238 | 1,242 | +54 | +4.5% | 675,800 |
| 2011/12/05 | 1,175 | 1,190 | 1,166 | 1,188 | +23 | +2% | 117,800 |
| 2011/12/02 | 1,142 | 1,174 | 1,137 | 1,165 | +35 | +3.1% | 169,500 |
| 2011/12/01 | 1,140 | 1,160 | 1,123 | 1,130 | -9 | -0.8% | 230,400 |
| 2011/11/30 | 1,165 | 1,168 | 1,135 | 1,139 | -32 | -2.7% | 280,300 |
| 2011/11/29 | 1,159 | 1,175 | 1,138 | 1,171 | +19 | +1.6% | 128,200 |
| 2011/11/28 | 1,165 | 1,169 | 1,144 | 1,152 | -10 | -0.9% | 180,700 |
| 2011/11/25 | 1,176 | 1,195 | 1,158 | 1,162 | -11 | -0.9% | 152,400 |
| 2011/11/24 | 1,176 | 1,205 | 1,171 | 1,173 | -23 | -1.9% | 93,800 |
| 2011/11/22 | 1,189 | 1,209 | 1,189 | 1,196 | +2 | +0.2% | 138,700 |
| 2011/11/21 | 1,176 | 1,208 | 1,176 | 1,194 | +19 | +1.6% | 100,600 |
| 2011/11/18 | 1,170 | 1,187 | 1,168 | 1,175 | -4 | -0.3% | 101,500 |
| 2011/11/17 | 1,181 | 1,186 | 1,166 | 1,179 | -8 | -0.7% | 134,500 |
| 2011/11/16 | 1,195 | 1,213 | 1,170 | 1,187 | -14 | -1.2% | 180,200 |
| 2011/11/15 | 1,216 | 1,221 | 1,191 | 1,201 | -14 | -1.2% | 167,100 |
| 2011/11/14 | 1,220 | 1,221 | 1,203 | 1,215 | +7 | +0.6% | 113,100 |
| 2011/11/11 | 1,222 | 1,249 | 1,202 | 1,208 | -13 | -1.1% | 135,000 |
| 2011/11/10 | 1,214 | 1,229 | 1,206 | 1,221 | -14 | -1.1% | 153,800 |
| 2011/11/09 | 1,215 | 1,237 | 1,210 | 1,235 | +34 | +2.8% | 95,700 |
| 2011/11/08 | 1,206 | 1,216 | 1,193 | 1,201 | -13 | -1.1% | 89,100 |
| 2011/11/07 | 1,203 | 1,214 | 1,199 | 1,214 | +3 | +0.2% | 56,200 |
| 2011/11/04 | 1,205 | 1,218 | 1,199 | 1,211 | +7 | +0.6% | 89,500 |
| 2011/11/02 | 1,186 | 1,214 | 1,168 | 1,204 | -1 | -0.1% | 198,900 |
| 2011/11/01 | 1,203 | 1,215 | 1,197 | 1,205 | +1 | +0.1% | 158,900 |
| 2011/10/31 | 1,153 | 1,218 | 1,153 | 1,204 | +52 | +4.5% | 383,400 |
| 2011/10/28 | 1,198 | 1,218 | 1,152 | 1,152 | -24 | -2% | 732,200 |
| 2011/10/27 | 1,178 | 1,183 | 1,144 | 1,176 | -16 | -1.3% | 275,600 |
| 2011/10/26 | 1,172 | 1,199 | 1,155 | 1,192 | +20 | +1.7% | 211,600 |
| 2011/10/25 | 1,200 | 1,200 | 1,163 | 1,172 | -15 | -1.3% | 196,200 |
| 2011/10/24 | 1,192 | 1,214 | 1,174 | 1,187 | +7 | +0.6% | 137,600 |
| 2011/10/21 | 1,172 | 1,187 | 1,155 | 1,180 | +9 | +0.8% | 180,800 |
| 2011/10/20 | 1,165 | 1,173 | 1,149 | 1,171 | -13 | -1.1% | 177,600 |
| 2011/10/19 | 1,189 | 1,190 | 1,170 | 1,184 | +9 | +0.8% | 84,000 |
| 2011/10/18 | 1,175 | 1,197 | 1,171 | 1,175 | -12 | -1% | 87,900 |
| 2011/10/17 | 1,186 | 1,195 | 1,178 | 1,187 | +8 | +0.7% | 139,100 |
| 2011/10/14 | 1,163 | 1,187 | 1,163 | 1,179 | +7 | +0.6% | 188,000 |
| 2011/10/13 | 1,249 | 1,249 | 1,161 | 1,172 | -76 | -6.1% | 349,400 |
| 2011/10/12 | 1,211 | 1,251 | 1,207 | 1,248 | +40 | +3.3% | 258,500 |
| 2011/10/11 | 1,250 | 1,261 | 1,201 | 1,208 | +2 | +0.2% | 408,700 |
| 2011/10/07 | 1,206 | 1,230 | 1,202 | 1,206 | +1 | +0.1% | 188,600 |
| 2011/10/06 | 1,171 | 1,215 | 1,171 | 1,205 | +59 | +5.1% | 173,300 |
| 2011/10/05 | 1,187 | 1,187 | 1,141 | 1,146 | -40 | -3.4% | 181,300 |
| 2011/10/04 | 1,198 | 1,203 | 1,178 | 1,186 | -26 | -2.1% | 89,900 |
| 2011/10/03 | 1,166 | 1,220 | 1,164 | 1,212 | +5 | +0.4% | 181,300 |
| 2011/09/30 | 1,224 | 1,224 | 1,171 | 1,207 | -18 | -1.5% | 196,400 |
| 2011/09/29 | 1,187 | 1,225 | 1,184 | 1,225 | +40 | +3.4% | 139,900 |
3351～
3400
件表示中 / 3767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 | 341,000円 | +12.6% | +18.3% | 2.64% | 13.16倍 | 0.84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 | 149,300円 | +2.3% | +2.3% | 2.95% | 23.54倍 | 0.94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 |
| 王将フード | 388,500円 | +7.8% | +0.9% | 1.44% | 25.15倍 | 2.74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 |
| セリア | 305,000円 | +3.1% | -5.8% | 2.30% | 17.95倍 | 1.77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
