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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 1,197 | 1,212 | 1,194 | 1,205 | +26 | +2.2% | 140,700 |
| 2010/07/07 | 1,188 | 1,197 | 1,176 | 1,179 | -40 | -3.3% | 223,800 |
| 2010/07/06 | 1,184 | 1,219 | 1,171 | 1,219 | +9 | +0.7% | 132,700 |
| 2010/07/05 | 1,191 | 1,218 | 1,186 | 1,210 | +24 | +2% | 105,700 |
| 2010/07/02 | 1,188 | 1,197 | 1,178 | 1,186 | -13 | -1.1% | 119,800 |
| 2010/07/01 | 1,175 | 1,207 | 1,167 | 1,199 | +4 | +0.3% | 179,100 |
| 2010/06/30 | 1,180 | 1,221 | 1,177 | 1,195 | -25 | -2% | 204,800 |
| 2010/06/29 | 1,217 | 1,231 | 1,210 | 1,220 | -6 | -0.5% | 307,700 |
| 2010/06/28 | 1,251 | 1,252 | 1,223 | 1,226 | -32 | -2.5% | 135,700 |
| 2010/06/25 | 1,237 | 1,283 | 1,237 | 1,258 | ±0 | ±0% | 148,600 |
| 2010/06/24 | 1,247 | 1,271 | 1,237 | 1,258 | +9 | +0.7% | 99,400 |
| 2010/06/23 | 1,259 | 1,269 | 1,246 | 1,249 | -32 | -2.5% | 146,900 |
| 2010/06/22 | 1,273 | 1,287 | 1,265 | 1,281 | -11 | -0.9% | 115,100 |
| 2010/06/21 | 1,291 | 1,294 | 1,278 | 1,292 | +16 | +1.3% | 109,500 |
| 2010/06/18 | 1,272 | 1,278 | 1,255 | 1,276 | ±0 | ±0% | 144,600 |
| 2010/06/17 | 1,277 | 1,286 | 1,271 | 1,276 | -17 | -1.3% | 96,600 |
| 2010/06/16 | 1,283 | 1,298 | 1,276 | 1,293 | +27 | +2.1% | 180,800 |
| 2010/06/15 | 1,248 | 1,269 | 1,248 | 1,266 | +18 | +1.4% | 182,000 |
| 2010/06/14 | 1,227 | 1,252 | 1,219 | 1,248 | +22 | +1.8% | 99,500 |
| 2010/06/11 | 1,226 | 1,239 | 1,220 | 1,226 | +26 | +2.2% | 147,000 |
| 2010/06/10 | 1,199 | 1,214 | 1,180 | 1,200 | ±0 | ±0% | 135,000 |
| 2010/06/09 | 1,218 | 1,219 | 1,194 | 1,200 | -11 | -0.9% | 194,400 |
| 2010/06/08 | 1,201 | 1,236 | 1,194 | 1,211 | +15 | +1.3% | 121,300 |
| 2010/06/07 | 1,223 | 1,223 | 1,194 | 1,196 | -48 | -3.9% | 115,500 |
| 2010/06/04 | 1,246 | 1,256 | 1,240 | 1,244 | +8 | +0.6% | 109,400 |
| 2010/06/03 | 1,225 | 1,244 | 1,210 | 1,236 | +17 | +1.4% | 112,600 |
| 2010/06/02 | 1,230 | 1,235 | 1,212 | 1,219 | -11 | -0.9% | 177,700 |
| 2010/06/01 | 1,210 | 1,238 | 1,206 | 1,230 | +15 | +1.2% | 186,600 |
| 2010/05/31 | 1,186 | 1,225 | 1,186 | 1,215 | +17 | +1.4% | 181,300 |
| 2010/05/28 | 1,191 | 1,212 | 1,181 | 1,198 | +12 | +1% | 138,900 |
| 2010/05/27 | 1,192 | 1,192 | 1,167 | 1,186 | -6 | -0.5% | 242,700 |
| 2010/05/26 | 1,186 | 1,206 | 1,168 | 1,192 | +17 | +1.4% | 320,400 |
| 2010/05/25 | 1,200 | 1,207 | 1,162 | 1,175 | -15 | -1.3% | 312,300 |
| 2010/05/24 | 1,158 | 1,205 | 1,146 | 1,190 | +2 | +0.2% | 368,800 |
| 2010/05/21 | 1,209 | 1,219 | 1,181 | 1,188 | -51 | -4.1% | 270,700 |
| 2010/05/20 | 1,232 | 1,254 | 1,214 | 1,239 | +8 | +0.6% | 211,000 |
| 2010/05/19 | 1,239 | 1,240 | 1,216 | 1,231 | -33 | -2.6% | 225,100 |
| 2010/05/18 | 1,271 | 1,297 | 1,259 | 1,264 | -3 | -0.2% | 349,300 |
| 2010/05/17 | 1,285 | 1,296 | 1,250 | 1,267 | -18 | -1.4% | 209,500 |
| 2010/05/14 | 1,293 | 1,296 | 1,273 | 1,285 | -10 | -0.8% | 188,700 |
| 2010/05/13 | 1,280 | 1,305 | 1,271 | 1,295 | +16 | +1.3% | 192,200 |
| 2010/05/12 | 1,294 | 1,303 | 1,274 | 1,279 | -9 | -0.7% | 281,100 |
| 2010/05/11 | 1,302 | 1,315 | 1,284 | 1,288 | -15 | -1.2% | 354,300 |
| 2010/05/10 | 1,282 | 1,308 | 1,273 | 1,303 | +41 | +3.2% | 267,400 |
| 2010/05/07 | 1,273 | 1,275 | 1,258 | 1,262 | -41 | -3.1% | 257,100 |
| 2010/05/06 | 1,315 | 1,323 | 1,298 | 1,303 | -42 | -3.1% | 258,700 |
| 2010/04/30 | 1,309 | 1,349 | 1,309 | 1,345 | +33 | +2.5% | 376,900 |
| 2010/04/28 | 1,311 | 1,329 | 1,308 | 1,312 | -42 | -3.1% | 322,500 |
| 2010/04/27 | 1,356 | 1,362 | 1,347 | 1,354 | -14 | -1% | 190,600 |
| 2010/04/26 | 1,365 | 1,372 | 1,335 | 1,368 | +3 | +0.2% | 242,500 |
3701～
3750
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
