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 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 1,150 | 1,189 | 1,147 | 1,185 | +36 | +3.1% | 173,500 |
| 2011/09/27 | 1,132 | 1,150 | 1,121 | 1,149 | +26 | +2.3% | 135,300 |
| 2011/09/26 | 1,150 | 1,157 | 1,118 | 1,123 | -20 | -1.7% | 135,800 |
| 2011/09/22 | 1,131 | 1,153 | 1,122 | 1,143 | +7 | +0.6% | 125,400 |
| 2011/09/21 | 1,143 | 1,144 | 1,124 | 1,136 | +1 | +0.1% | 65,800 |
| 2011/09/20 | 1,131 | 1,145 | 1,127 | 1,135 | -16 | -1.4% | 65,800 |
| 2011/09/16 | 1,155 | 1,156 | 1,141 | 1,151 | +8 | +0.7% | 75,300 |
| 2011/09/15 | 1,134 | 1,157 | 1,132 | 1,143 | +18 | +1.6% | 120,300 |
| 2011/09/14 | 1,140 | 1,150 | 1,121 | 1,125 | -20 | -1.7% | 88,300 |
| 2011/09/13 | 1,130 | 1,146 | 1,123 | 1,145 | +28 | +2.5% | 87,100 |
| 2011/09/12 | 1,112 | 1,128 | 1,112 | 1,117 | -21 | -1.8% | 95,000 |
| 2011/09/09 | 1,139 | 1,155 | 1,136 | 1,138 | -6 | -0.5% | 142,800 |
| 2011/09/08 | 1,137 | 1,147 | 1,130 | 1,144 | +11 | +1% | 110,800 |
| 2011/09/07 | 1,125 | 1,135 | 1,117 | 1,133 | +17 | +1.5% | 154,300 |
| 2011/09/06 | 1,108 | 1,126 | 1,108 | 1,116 | +11 | +1% | 214,000 |
| 2011/09/05 | 1,104 | 1,115 | 1,096 | 1,105 | -3 | -0.3% | 96,000 |
| 2011/09/02 | 1,110 | 1,119 | 1,101 | 1,108 | -15 | -1.3% | 129,700 |
| 2011/09/01 | 1,128 | 1,140 | 1,113 | 1,123 | +9 | +0.8% | 117,500 |
| 2011/08/31 | 1,116 | 1,136 | 1,099 | 1,114 | -8 | -0.7% | 266,400 |
| 2011/08/30 | 1,119 | 1,142 | 1,114 | 1,122 | +19 | +1.7% | 187,600 |
| 2011/08/29 | 1,096 | 1,118 | 1,091 | 1,103 | +5 | +0.5% | 180,600 |
| 2011/08/26 | 1,090 | 1,103 | 1,085 | 1,098 | -1 | -0.1% | 292,000 |
| 2011/08/25 | 1,103 | 1,125 | 1,099 | 1,099 | +10 | +0.9% | 144,400 |
| 2011/08/24 | 1,107 | 1,115 | 1,081 | 1,089 | -11 | -1% | 183,700 |
| 2011/08/23 | 1,112 | 1,125 | 1,093 | 1,100 | -3 | -0.3% | 238,600 |
| 2011/08/22 | 1,113 | 1,125 | 1,103 | 1,103 | -18 | -1.6% | 154,300 |
| 2011/08/19 | 1,108 | 1,133 | 1,108 | 1,121 | -14 | -1.2% | 91,700 |
| 2011/08/18 | 1,134 | 1,141 | 1,125 | 1,135 | +2 | +0.2% | 128,000 |
| 2011/08/17 | 1,124 | 1,139 | 1,122 | 1,133 | +10 | +0.9% | 121,400 |
| 2011/08/16 | 1,138 | 1,141 | 1,117 | 1,123 | -14 | -1.2% | 129,300 |
| 2011/08/15 | 1,142 | 1,148 | 1,130 | 1,137 | +7 | +0.6% | 121,100 |
| 2011/08/12 | 1,144 | 1,148 | 1,117 | 1,130 | -10 | -0.9% | 84,200 |
| 2011/08/11 | 1,100 | 1,143 | 1,100 | 1,140 | +14 | +1.2% | 96,700 |
| 2011/08/10 | 1,116 | 1,131 | 1,103 | 1,126 | +30 | +2.7% | 106,800 |
| 2011/08/09 | 1,078 | 1,102 | 1,061 | 1,096 | -8 | -0.7% | 143,700 |
| 2011/08/08 | 1,100 | 1,112 | 1,095 | 1,104 | -23 | -2% | 79,200 |
| 2011/08/05 | 1,122 | 1,128 | 1,111 | 1,127 | -37 | -3.2% | 108,000 |
| 2011/08/04 | 1,165 | 1,176 | 1,159 | 1,164 | -7 | -0.6% | 77,900 |
| 2011/08/03 | 1,172 | 1,180 | 1,159 | 1,171 | -19 | -1.6% | 147,400 |
| 2011/08/02 | 1,197 | 1,209 | 1,176 | 1,190 | -8 | -0.7% | 112,400 |
| 2011/08/01 | 1,177 | 1,208 | 1,177 | 1,198 | +26 | +2.2% | 97,200 |
| 2011/07/29 | 1,182 | 1,188 | 1,166 | 1,172 | -8 | -0.7% | 125,800 |
| 2011/07/28 | 1,183 | 1,188 | 1,169 | 1,180 | -12 | -1% | 141,200 |
| 2011/07/27 | 1,213 | 1,213 | 1,185 | 1,192 | -20 | -1.7% | 106,400 |
| 2011/07/26 | 1,204 | 1,222 | 1,203 | 1,212 | +10 | +0.8% | 124,000 |
| 2011/07/25 | 1,194 | 1,203 | 1,190 | 1,202 | -5 | -0.4% | 138,500 |
| 2011/07/22 | 1,201 | 1,209 | 1,186 | 1,207 | +19 | +1.6% | 113,000 |
| 2011/07/21 | 1,213 | 1,213 | 1,186 | 1,188 | -30 | -2.5% | 180,800 |
| 2011/07/20 | 1,223 | 1,234 | 1,213 | 1,218 | +5 | +0.4% | 60,700 |
| 2011/07/19 | 1,222 | 1,237 | 1,209 | 1,213 | -10 | -0.8% | 102,100 |
3401～
3450
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
