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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 3,554 | 3,661 | 3,533 | 3,644 | -50 | -1.4% | 252,500 |
| 2024/01/09 | 3,701 | 3,764 | 3,682 | 3,694 | +37 | +1% | 158,800 |
| 2024/01/05 | 3,701 | 3,702 | 3,652 | 3,657 | -14 | -0.4% | 149,300 |
| 2024/01/04 | 3,619 | 3,674 | 3,590 | 3,671 | +52 | +1.4% | 97,600 |
| 2023/12/29 | 3,628 | 3,640 | 3,594 | 3,619 | -19 | -0.5% | 80,800 |
| 2023/12/28 | 3,619 | 3,638 | 3,614 | 3,638 | +18 | +0.5% | 69,800 |
| 2023/12/27 | 3,597 | 3,629 | 3,590 | 3,620 | +37 | +1% | 62,900 |
| 2023/12/26 | 3,577 | 3,598 | 3,565 | 3,583 | +7 | +0.2% | 65,700 |
| 2023/12/25 | 3,650 | 3,650 | 3,566 | 3,576 | -31 | -0.9% | 70,800 |
| 2023/12/22 | 3,575 | 3,607 | 3,567 | 3,607 | +34 | +1% | 80,500 |
| 2023/12/21 | 3,570 | 3,592 | 3,555 | 3,573 | -6 | -0.2% | 86,100 |
| 2023/12/20 | 3,557 | 3,591 | 3,557 | 3,579 | +22 | +0.6% | 72,700 |
| 2023/12/19 | 3,583 | 3,590 | 3,538 | 3,557 | -12 | -0.3% | 126,300 |
| 2023/12/18 | 3,550 | 3,577 | 3,508 | 3,569 | -37 | -1% | 88,500 |
| 2023/12/15 | 3,601 | 3,610 | 3,580 | 3,606 | ±0 | ±0% | 167,900 |
| 2023/12/14 | 3,608 | 3,622 | 3,576 | 3,606 | -2 | -0.1% | 109,200 |
| 2023/12/13 | 3,599 | 3,623 | 3,590 | 3,608 | +15 | +0.4% | 88,200 |
| 2023/12/12 | 3,597 | 3,605 | 3,580 | 3,593 | +13 | +0.4% | 83,900 |
| 2023/12/11 | 3,554 | 3,588 | 3,523 | 3,580 | +30 | +0.8% | 100,300 |
| 2023/12/08 | 3,590 | 3,599 | 3,533 | 3,550 | -50 | -1.4% | 116,200 |
| 2023/12/07 | 3,580 | 3,618 | 3,580 | 3,600 | -24 | -0.7% | 94,200 |
| 2023/12/06 | 3,550 | 3,631 | 3,549 | 3,624 | +72 | +2% | 143,000 |
| 2023/12/05 | 3,553 | 3,578 | 3,542 | 3,552 | -1 | ±0% | 92,300 |
| 2023/12/04 | 3,551 | 3,572 | 3,520 | 3,553 | +1 | ±0% | 116,600 |
| 2023/12/01 | 3,580 | 3,594 | 3,547 | 3,552 | +18 | +0.5% | 107,000 |
| 2023/11/30 | 3,570 | 3,576 | 3,508 | 3,534 | -71 | -2% | 137,200 |
| 2023/11/29 | 3,593 | 3,613 | 3,581 | 3,605 | +10 | +0.3% | 120,800 |
| 2023/11/28 | 3,622 | 3,626 | 3,585 | 3,595 | -11 | -0.3% | 72,700 |
| 2023/11/27 | 3,600 | 3,612 | 3,558 | 3,606 | +3 | +0.1% | 125,200 |
| 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 |
351～
400
件表示中 / 3721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 | 329,100円 | +12.6% | +18.3% | 2.73% | 12.70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 | 141,100円 | +2.3% | +2.3% | 3.12% | 22.57倍 | 0.90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 | 194,000円 | +1.2% | -13.7% | 2.27% | 12.98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 | 357,000円 | +7.8% | +0.9% | 1.57% | 23.10倍 | 2.51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 | 199,400円 | +2.9% | +6.8% | 2.36% | 14.31倍 | 0.93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
