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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,592 | 3,612 | 3,552 | 3,565 | -78 | -2.1% | 292,800 |
| 2024/02/27 | 3,619 | 3,669 | 3,612 | 3,643 | +24 | +0.7% | 697,600 |
| 2024/02/26 | 3,630 | 3,668 | 3,612 | 3,619 | -15 | -0.4% | 601,700 |
| 2024/02/22 | 3,696 | 3,703 | 3,618 | 3,634 | -91 | -2.4% | 418,800 |
| 2024/02/21 | 3,756 | 3,807 | 3,682 | 3,725 | -30 | -0.8% | 393,900 |
| 2024/02/20 | 3,675 | 3,771 | 3,646 | 3,755 | +150 | +4.2% | 362,500 |
| 2024/02/19 | 3,567 | 3,605 | 3,553 | 3,605 | +48 | +1.3% | 161,100 |
| 2024/02/16 | 3,549 | 3,577 | 3,530 | 3,557 | +33 | +0.9% | 128,100 |
| 2024/02/15 | 3,555 | 3,555 | 3,513 | 3,524 | +3 | +0.1% | 165,700 |
| 2024/02/14 | 3,535 | 3,541 | 3,500 | 3,521 | -5 | -0.1% | 127,800 |
| 2024/02/13 | 3,520 | 3,528 | 3,491 | 3,526 | +24 | +0.7% | 132,500 |
| 2024/02/09 | 3,523 | 3,526 | 3,500 | 3,502 | -25 | -0.7% | 141,700 |
| 2024/02/08 | 3,494 | 3,542 | 3,485 | 3,527 | +40 | +1.1% | 220,000 |
| 2024/02/07 | 3,474 | 3,493 | 3,467 | 3,487 | +13 | +0.4% | 93,000 |
| 2024/02/06 | 3,490 | 3,500 | 3,467 | 3,474 | -32 | -0.9% | 112,000 |
| 2024/02/05 | 3,540 | 3,541 | 3,501 | 3,506 | -20 | -0.6% | 100,000 |
| 2024/02/02 | 3,526 | 3,540 | 3,490 | 3,526 | +33 | +0.9% | 119,200 |
| 2024/02/01 | 3,453 | 3,528 | 3,453 | 3,493 | +10 | +0.3% | 153,900 |
| 2024/01/31 | 3,460 | 3,483 | 3,447 | 3,483 | +14 | +0.4% | 120,000 |
| 2024/01/30 | 3,455 | 3,481 | 3,441 | 3,469 | +2 | +0.1% | 132,500 |
| 2024/01/29 | 3,449 | 3,475 | 3,448 | 3,467 | +41 | +1.2% | 94,800 |
| 2024/01/26 | 3,425 | 3,443 | 3,407 | 3,426 | -14 | -0.4% | 139,600 |
| 2024/01/25 | 3,427 | 3,450 | 3,411 | 3,440 | +3 | +0.1% | 133,200 |
| 2024/01/24 | 3,530 | 3,545 | 3,437 | 3,437 | -145 | -4% | 282,300 |
| 2024/01/23 | 3,618 | 3,633 | 3,578 | 3,582 | -34 | -0.9% | 127,700 |
| 2024/01/22 | 3,610 | 3,622 | 3,604 | 3,616 | +7 | +0.2% | 98,800 |
| 2024/01/19 | 3,619 | 3,625 | 3,583 | 3,609 | +4 | +0.1% | 83,900 |
| 2024/01/18 | 3,588 | 3,619 | 3,583 | 3,605 | +17 | +0.5% | 97,700 |
| 2024/01/17 | 3,587 | 3,650 | 3,584 | 3,588 | +22 | +0.6% | 133,700 |
| 2024/01/16 | 3,612 | 3,664 | 3,566 | 3,566 | -54 | -1.5% | 117,700 |
| 2024/01/15 | 3,577 | 3,628 | 3,576 | 3,620 | +43 | +1.2% | 134,000 |
| 2024/01/12 | 3,606 | 3,628 | 3,550 | 3,577 | -30 | -0.8% | 176,200 |
| 2024/01/11 | 3,644 | 3,644 | 3,562 | 3,607 | -37 | -1% | 315,900 |
| 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 |
351～
400
件表示中 / 3754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 | 327,800円 | +12.6% | +18.3% | 2.75% | 12.65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 |
| 王将フード | 383,500円 | +7.8% | +0.9% | 1.46% | 24.83倍 | 2.70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 |
| エディオン | 203,400円 | +2.9% | +6.8% | 2.31% | 14.55倍 | 0.95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 |
| ライフコーポ | 246,300円 | +4.1% | +1.1% | 2.64% | 11.84倍 | 1.54倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
市場注目の銘柄
チャート関連のコラム
