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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 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 |
| 2011/04/27 | 1,139 | 1,142 | 1,119 | 1,128 | -4 | -0.4% | 107,900 |
| 2011/04/26 | 1,130 | 1,137 | 1,122 | 1,132 | -4 | -0.4% | 91,500 |
| 2011/04/25 | 1,131 | 1,144 | 1,124 | 1,136 | +5 | +0.4% | 134,500 |
| 2011/04/22 | 1,132 | 1,144 | 1,118 | 1,131 | -13 | -1.1% | 145,500 |
| 2011/04/21 | 1,154 | 1,155 | 1,138 | 1,144 | -8 | -0.7% | 161,600 |
| 2011/04/20 | 1,153 | 1,167 | 1,145 | 1,152 | +14 | +1.2% | 174,800 |
| 2011/04/19 | 1,137 | 1,153 | 1,123 | 1,138 | -7 | -0.6% | 113,800 |
| 2011/04/18 | 1,136 | 1,159 | 1,133 | 1,145 | +10 | +0.9% | 199,500 |
| 2011/04/15 | 1,142 | 1,153 | 1,129 | 1,135 | -7 | -0.6% | 185,500 |
| 2011/04/14 | 1,138 | 1,150 | 1,122 | 1,142 | +8 | +0.7% | 332,900 |
| 2011/04/13 | 1,157 | 1,171 | 1,132 | 1,134 | -23 | -2% | 290,200 |
| 2011/04/12 | 1,199 | 1,199 | 1,157 | 1,157 | -64 | -5.2% | 257,500 |
| 2011/04/11 | 1,249 | 1,270 | 1,213 | 1,221 | -29 | -2.3% | 294,700 |
| 2011/04/08 | 1,162 | 1,273 | 1,154 | 1,250 | +78 | +6.7% | 443,800 |
| 2011/04/07 | 1,167 | 1,187 | 1,167 | 1,172 | +2 | +0.2% | 117,000 |
| 2011/04/06 | 1,198 | 1,198 | 1,165 | 1,170 | -18 | -1.5% | 127,800 |
| 2011/04/05 | 1,186 | 1,194 | 1,176 | 1,188 | +11 | +0.9% | 251,800 |
| 2011/04/04 | 1,173 | 1,183 | 1,166 | 1,177 | +10 | +0.9% | 179,700 |
| 2011/04/01 | 1,186 | 1,186 | 1,153 | 1,167 | -18 | -1.5% | 174,300 |
| 2011/03/31 | 1,185 | 1,185 | 1,152 | 1,185 | ±0 | ±0% | 153,000 |
| 2011/03/30 | 1,163 | 1,186 | 1,151 | 1,185 | +23 | +2% | 114,600 |
| 2011/03/29 | 1,163 | 1,165 | 1,134 | 1,162 | ±0 | ±0% | 160,800 |
| 2011/03/28 | 1,131 | 1,162 | 1,128 | 1,162 | +1 | +0.1% | 214,400 |
| 2011/03/25 | 1,126 | 1,177 | 1,110 | 1,161 | +81 | +7.5% | 368,800 |
| 2011/03/24 | 1,086 | 1,099 | 1,073 | 1,080 | -19 | -1.7% | 87,700 |
| 2011/03/23 | 1,100 | 1,122 | 1,071 | 1,099 | +22 | +2% | 188,200 |
| 2011/03/22 | 1,073 | 1,087 | 1,048 | 1,077 | +34 | +3.3% | 157,600 |
| 2011/03/18 | 1,017 | 1,044 | 1,016 | 1,043 | +28 | +2.8% | 150,200 |
| 2011/03/17 | 979 | 1,031 | 976 | 1,015 | -24 | -2.3% | 197,200 |
3451～
3500
件表示中 / 3735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 | 334,600円 | +12.6% | +18.3% | 2.69% | 12.91倍 | 0.83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 | 504,000円 | +15.2% | +0.7% | 0.50% | 24.00倍 | 2.20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 |
| Ｈ２Ｏリテイル | 193,100円 | +1.2% | -13.7% | 2.28% | 12.78倍 | 0.77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 | 367,500円 | +7.8% | +0.9% | 1.52% | 23.78倍 | 2.59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 | 207,300円 | +2.9% | +6.8% | 2.27% | 14.83倍 | 0.97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
