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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 1,221 | 1,235 | 1,210 | 1,235 | -2 | -0.2% | 104,100 |
| 2011/07/11 | 1,215 | 1,239 | 1,213 | 1,237 | +12 | +1% | 166,800 |
| 2011/07/08 | 1,229 | 1,236 | 1,218 | 1,225 | +4 | +0.3% | 106,500 |
| 2011/07/07 | 1,210 | 1,228 | 1,210 | 1,221 | +14 | +1.2% | 105,300 |
| 2011/07/06 | 1,202 | 1,210 | 1,184 | 1,207 | -21 | -1.7% | 176,400 |
| 2011/07/05 | 1,233 | 1,244 | 1,223 | 1,228 | -4 | -0.3% | 98,500 |
| 2011/07/04 | 1,226 | 1,243 | 1,217 | 1,232 | +32 | +2.7% | 131,900 |
| 2011/07/01 | 1,215 | 1,224 | 1,196 | 1,200 | -5 | -0.4% | 67,600 |
| 2011/06/30 | 1,192 | 1,210 | 1,177 | 1,205 | +7 | +0.6% | 188,100 |
| 2011/06/29 | 1,176 | 1,198 | 1,160 | 1,198 | +28 | +2.4% | 502,000 |
| 2011/06/28 | 1,174 | 1,192 | 1,165 | 1,170 | +13 | +1.1% | 187,400 |
| 2011/06/27 | 1,180 | 1,181 | 1,153 | 1,157 | -32 | -2.7% | 190,500 |
| 2011/06/24 | 1,189 | 1,194 | 1,180 | 1,189 | ±0 | ±0% | 67,200 |
| 2011/06/23 | 1,185 | 1,205 | 1,177 | 1,189 | -1 | -0.1% | 65,600 |
| 2011/06/22 | 1,169 | 1,200 | 1,162 | 1,190 | +22 | +1.9% | 181,900 |
| 2011/06/21 | 1,162 | 1,176 | 1,150 | 1,168 | +23 | +2% | 137,000 |
| 2011/06/20 | 1,139 | 1,163 | 1,139 | 1,145 | +8 | +0.7% | 72,700 |
| 2011/06/17 | 1,168 | 1,170 | 1,127 | 1,137 | -36 | -3.1% | 164,100 |
| 2011/06/16 | 1,184 | 1,193 | 1,166 | 1,173 | -27 | -2.3% | 92,600 |
| 2011/06/15 | 1,183 | 1,200 | 1,179 | 1,200 | +23 | +2% | 155,200 |
| 2011/06/14 | 1,158 | 1,179 | 1,158 | 1,177 | +22 | +1.9% | 105,800 |
| 2011/06/13 | 1,153 | 1,155 | 1,142 | 1,155 | -1 | -0.1% | 75,300 |
| 2011/06/10 | 1,160 | 1,173 | 1,148 | 1,156 | +14 | +1.2% | 151,400 |
| 2011/06/09 | 1,134 | 1,145 | 1,129 | 1,142 | -1 | -0.1% | 62,400 |
| 2011/06/08 | 1,140 | 1,147 | 1,131 | 1,143 | -10 | -0.9% | 93,900 |
| 2011/06/07 | 1,131 | 1,158 | 1,127 | 1,153 | +12 | +1.1% | 99,800 |
| 2011/06/06 | 1,107 | 1,145 | 1,107 | 1,141 | +34 | +3.1% | 127,100 |
| 2011/06/03 | 1,128 | 1,135 | 1,107 | 1,107 | -28 | -2.5% | 70,900 |
| 2011/06/02 | 1,138 | 1,139 | 1,120 | 1,135 | -23 | -2% | 71,800 |
| 2011/06/01 | 1,149 | 1,159 | 1,126 | 1,158 | +8 | +0.7% | 150,300 |
| 2011/05/31 | 1,121 | 1,151 | 1,121 | 1,150 | +30 | +2.7% | 97,200 |
| 2011/05/30 | 1,119 | 1,126 | 1,104 | 1,120 | +2 | +0.2% | 41,000 |
| 2011/05/27 | 1,125 | 1,131 | 1,115 | 1,118 | -8 | -0.7% | 64,300 |
| 2011/05/26 | 1,121 | 1,137 | 1,121 | 1,126 | +13 | +1.2% | 64,300 |
| 2011/05/25 | 1,126 | 1,126 | 1,108 | 1,113 | -8 | -0.7% | 53,300 |
| 2011/05/24 | 1,113 | 1,124 | 1,112 | 1,121 | +11 | +1% | 93,600 |
| 2011/05/23 | 1,114 | 1,116 | 1,097 | 1,110 | -3 | -0.3% | 64,400 |
| 2011/05/20 | 1,119 | 1,129 | 1,112 | 1,113 | ±0 | ±0% | 69,100 |
| 2011/05/19 | 1,121 | 1,125 | 1,109 | 1,113 | -7 | -0.6% | 67,900 |
| 2011/05/18 | 1,103 | 1,127 | 1,098 | 1,120 | +18 | +1.6% | 85,100 |
| 2011/05/17 | 1,106 | 1,109 | 1,095 | 1,102 | -2 | -0.2% | 67,900 |
| 2011/05/16 | 1,114 | 1,118 | 1,102 | 1,104 | -10 | -0.9% | 87,400 |
| 2011/05/13 | 1,127 | 1,131 | 1,099 | 1,114 | -15 | -1.3% | 97,800 |
| 2011/05/12 | 1,144 | 1,144 | 1,127 | 1,129 | -16 | -1.4% | 60,200 |
| 2011/05/11 | 1,149 | 1,153 | 1,138 | 1,145 | +4 | +0.4% | 79,500 |
| 2011/05/10 | 1,138 | 1,148 | 1,126 | 1,141 | -4 | -0.3% | 100,700 |
| 2011/05/09 | 1,161 | 1,165 | 1,141 | 1,145 | -15 | -1.3% | 69,700 |
| 2011/05/06 | 1,164 | 1,164 | 1,144 | 1,160 | -12 | -1% | 96,400 |
| 2011/05/02 | 1,167 | 1,177 | 1,159 | 1,172 | +19 | +1.6% | 110,700 |
| 2011/04/28 | 1,127 | 1,158 | 1,126 | 1,153 | +25 | +2.2% | 207,400 |
3401～
3450
件表示中 / 3714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 | 327,100円 | +12.6% | +18.3% | 2.75% | 12.62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 | 142,500円 | +2.3% | +2.3% | 3.09% | 22.79倍 | 0.91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 | 189,900円 | +1.2% | -13.7% | 2.32% | 12.71倍 | 0.76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 | 350,500円 | +7.8% | +0.9% | 1.60% | 22.68倍 | 2.47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 |
| エディオン | 195,300円 | +2.9% | +6.8% | 2.41% | 14.01倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
