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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,657 | 3,657 | 3,590 | 3,603 | -28 | -0.8% | 73,200 |
| 2023/11/22 | 3,638 | 3,673 | 3,631 | 3,631 | -7 | -0.2% | 110,000 |
| 2023/11/21 | 3,570 | 3,659 | 3,565 | 3,638 | +64 | +1.8% | 140,700 |
| 2023/11/20 | 3,662 | 3,678 | 3,572 | 3,574 | -77 | -2.1% | 111,500 |
| 2023/11/17 | 3,589 | 3,651 | 3,582 | 3,651 | +67 | +1.9% | 117,200 |
| 2023/11/16 | 3,685 | 3,711 | 3,582 | 3,584 | -149 | -4% | 168,700 |
| 2023/11/15 | 3,715 | 3,748 | 3,685 | 3,733 | +42 | +1.1% | 79,600 |
| 2023/11/14 | 3,709 | 3,715 | 3,681 | 3,691 | -12 | -0.3% | 88,400 |
| 2023/11/13 | 3,797 | 3,797 | 3,690 | 3,703 | -120 | -3.1% | 151,900 |
| 2023/11/10 | 3,813 | 3,831 | 3,785 | 3,823 | -7 | -0.2% | 106,500 |
| 2023/11/09 | 3,805 | 3,838 | 3,784 | 3,830 | +41 | +1.1% | 105,600 |
| 2023/11/08 | 3,803 | 3,830 | 3,772 | 3,789 | -35 | -0.9% | 94,400 |
| 2023/11/07 | 3,835 | 3,863 | 3,822 | 3,824 | +19 | +0.5% | 119,800 |
| 2023/11/06 | 3,854 | 3,854 | 3,771 | 3,805 | +21 | +0.6% | 136,300 |
| 2023/11/02 | 3,879 | 3,895 | 3,762 | 3,784 | -73 | -1.9% | 135,800 |
| 2023/11/01 | 3,871 | 3,880 | 3,809 | 3,857 | +54 | +1.4% | 186,800 |
| 2023/10/31 | 3,682 | 3,803 | 3,666 | 3,803 | +103 | +2.8% | 195,100 |
| 2023/10/30 | 3,843 | 3,843 | 3,687 | 3,700 | -156 | -4% | 689,900 |
| 2023/10/27 | 3,838 | 3,856 | 3,821 | 3,856 | +52 | +1.4% | 98,900 |
| 2023/10/26 | 3,800 | 3,843 | 3,779 | 3,804 | -3 | -0.1% | 142,900 |
| 2023/10/25 | 3,826 | 3,848 | 3,802 | 3,807 | -19 | -0.5% | 79,100 |
| 2023/10/24 | 3,814 | 3,840 | 3,738 | 3,826 | +24 | +0.6% | 134,000 |
| 2023/10/23 | 3,802 | 3,828 | 3,790 | 3,802 | -1 | ±0% | 120,000 |
| 2023/10/20 | 3,805 | 3,826 | 3,784 | 3,803 | +2 | +0.1% | 101,700 |
| 2023/10/19 | 3,770 | 3,836 | 3,767 | 3,801 | +15 | +0.4% | 144,300 |
| 2023/10/18 | 3,814 | 3,814 | 3,743 | 3,786 | -27 | -0.7% | 105,200 |
| 2023/10/17 | 3,873 | 3,878 | 3,786 | 3,813 | -9 | -0.2% | 84,700 |
| 2023/10/16 | 3,853 | 3,866 | 3,796 | 3,822 | -31 | -0.8% | 137,900 |
| 2023/10/13 | 3,950 | 3,950 | 3,847 | 3,853 | -27 | -0.7% | 199,300 |
| 2023/10/12 | 3,902 | 3,939 | 3,865 | 3,880 | +23 | +0.6% | 194,800 |
| 2023/10/11 | 4,041 | 4,041 | 3,845 | 3,857 | -121 | -3% | 284,200 |
| 2023/10/10 | 3,937 | 3,996 | 3,923 | 3,978 | +99 | +2.6% | 239,400 |
| 2023/10/06 | 3,797 | 3,915 | 3,792 | 3,879 | +82 | +2.2% | 170,200 |
| 2023/10/05 | 3,750 | 3,801 | 3,738 | 3,797 | +44 | +1.2% | 126,200 |
| 2023/10/04 | 3,802 | 3,835 | 3,741 | 3,753 | -90 | -2.3% | 181,400 |
| 2023/10/03 | 3,905 | 3,932 | 3,841 | 3,843 | -82 | -2.1% | 133,600 |
| 2023/10/02 | 3,980 | 4,009 | 3,925 | 3,925 | -34 | -0.9% | 137,500 |
| 2023/09/29 | 3,983 | 3,996 | 3,918 | 3,959 | -38 | -1% | 121,200 |
| 2023/09/28 | 4,031 | 4,049 | 3,978 | 3,997 | -54 | -1.3% | 87,700 |
| 2023/09/27 | 4,023 | 4,051 | 3,957 | 4,051 | +13 | +0.3% | 138,000 |
| 2023/09/26 | 4,040 | 4,066 | 4,015 | 4,038 | +15 | +0.4% | 96,500 |
| 2023/09/25 | 3,988 | 4,047 | 3,973 | 4,023 | +61 | +1.5% | 88,000 |
| 2023/09/22 | 4,010 | 4,012 | 3,957 | 3,962 | -47 | -1.2% | 95,700 |
| 2023/09/21 | 4,010 | 4,037 | 3,986 | 4,009 | +1 | ±0% | 90,000 |
| 2023/09/20 | 4,024 | 4,058 | 4,006 | 4,008 | -6 | -0.1% | 129,600 |
| 2023/09/19 | 3,962 | 4,014 | 3,960 | 4,014 | +6 | +0.1% | 175,100 |
| 2023/09/15 | 4,000 | 4,035 | 3,990 | 4,008 | +35 | +0.9% | 208,500 |
| 2023/09/14 | 3,945 | 3,990 | 3,936 | 3,973 | +6 | +0.2% | 144,800 |
| 2023/09/13 | 3,929 | 3,985 | 3,912 | 3,967 | +38 | +1% | 163,100 |
| 2023/09/12 | 3,869 | 3,929 | 3,858 | 3,929 | +70 | +1.8% | 120,500 |
351～
400
件表示中 / 3692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 | 327,500円 | +12.6% | +18.3% | 2.75% | 12.63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 | 136,400円 | +2.3% | +4.6% | 3.23% | 18.32倍 | 0.84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 | 189,600円 | +3.7% | +14.8% | 2.11% | 7.61倍 | 0.79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 | 322,500円 | +8.4% | +8.4% | 1.55% | 22.87倍 | 2.57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 |
| セリア | 283,900円 | +5.0% | +2.2% | 2.47% | 20.74倍 | 2.04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
