イオン九州の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 2,899 | 2,924 | 2,894 | 2,914 | +15 | +0.5% | 20,900 |
| 2025/09/17 | 2,909 | 2,909 | 2,895 | 2,899 | -11 | -0.4% | 14,400 |
| 2025/09/16 | 2,930 | 2,930 | 2,910 | 2,910 | -19 | -0.6% | 16,000 |
| 2025/09/12 | 2,922 | 2,942 | 2,920 | 2,929 | +9 | +0.3% | 10,600 |
| 2025/09/11 | 2,929 | 2,935 | 2,920 | 2,920 | -9 | -0.3% | 8,400 |
| 2025/09/10 | 2,933 | 2,939 | 2,926 | 2,929 | -4 | -0.1% | 6,000 |
| 2025/09/09 | 2,923 | 2,935 | 2,915 | 2,933 | +15 | +0.5% | 14,800 |
| 2025/09/08 | 2,914 | 2,922 | 2,902 | 2,918 | +4 | +0.1% | 8,400 |
| 2025/09/05 | 2,901 | 2,914 | 2,892 | 2,914 | +14 | +0.5% | 12,100 |
| 2025/09/04 | 2,894 | 2,912 | 2,886 | 2,900 | +12 | +0.4% | 12,300 |
| 2025/09/03 | 2,888 | 2,900 | 2,881 | 2,888 | +1 | ±0% | 13,100 |
| 2025/09/02 | 2,883 | 2,899 | 2,881 | 2,887 | +2 | +0.1% | 18,100 |
| 2025/09/01 | 2,909 | 2,915 | 2,885 | 2,885 | -16 | -0.6% | 28,200 |
| 2025/08/29 | 2,960 | 2,961 | 2,901 | 2,901 | -66 | -2.2% | 43,500 |
| 2025/08/28 | 2,956 | 2,995 | 2,953 | 2,967 | -118 | -3.8% | 64,800 |
| 2025/08/27 | 3,050 | 3,085 | 3,050 | 3,085 | +35 | +1.1% | 38,800 |
| 2025/08/26 | 3,060 | 3,060 | 3,035 | 3,050 | -5 | -0.2% | 25,100 |
| 2025/08/25 | 3,050 | 3,065 | 3,045 | 3,055 | +10 | +0.3% | 19,400 |
| 2025/08/22 | 3,050 | 3,055 | 3,040 | 3,045 | ±0 | ±0% | 13,500 |
| 2025/08/21 | 3,060 | 3,065 | 3,045 | 3,045 | +5 | +0.2% | 13,800 |
| 2025/08/20 | 3,035 | 3,055 | 3,020 | 3,040 | +15 | +0.5% | 21,200 |
| 2025/08/19 | 3,025 | 3,035 | 3,015 | 3,025 | ±0 | ±0% | 13,300 |
| 2025/08/18 | 3,020 | 3,030 | 3,010 | 3,025 | +5 | +0.2% | 24,500 |
| 2025/08/15 | 3,000 | 3,025 | 3,000 | 3,020 | +20 | +0.7% | 18,000 |
| 2025/08/14 | 3,000 | 3,010 | 2,996 | 3,000 | -15 | -0.5% | 25,900 |
| 2025/08/13 | 3,075 | 3,075 | 3,000 | 3,015 | -60 | -2% | 56,900 |
| 2025/08/12 | 3,115 | 3,130 | 3,070 | 3,075 | -30 | -1% | 39,600 |
| 2025/08/08 | 3,120 | 3,135 | 3,090 | 3,105 | -10 | -0.3% | 34,000 |
| 2025/08/07 | 3,090 | 3,115 | 3,090 | 3,115 | +35 | +1.1% | 18,000 |
| 2025/08/06 | 3,090 | 3,090 | 3,070 | 3,080 | +5 | +0.2% | 19,600 |
| 2025/08/05 | 3,055 | 3,090 | 3,055 | 3,075 | +25 | +0.8% | 16,300 |
| 2025/08/04 | 3,025 | 3,090 | 3,025 | 3,050 | +25 | +0.8% | 29,000 |
| 2025/08/01 | 3,030 | 3,045 | 3,015 | 3,025 | ±0 | ±0% | 23,600 |
| 2025/07/31 | 2,990 | 3,030 | 2,990 | 3,025 | +37 | +1.2% | 17,700 |
| 2025/07/30 | 2,998 | 3,020 | 2,988 | 2,988 | -2 | -0.1% | 31,400 |
| 2025/07/29 | 2,968 | 2,990 | 2,922 | 2,990 | +26 | +0.9% | 35,000 |
| 2025/07/28 | 2,920 | 2,966 | 2,920 | 2,964 | +48 | +1.6% | 22,800 |
| 2025/07/25 | 2,920 | 2,924 | 2,903 | 2,916 | -4 | -0.1% | 13,200 |
| 2025/07/24 | 2,903 | 2,930 | 2,900 | 2,920 | +27 | +0.9% | 27,100 |
| 2025/07/23 | 2,907 | 2,909 | 2,889 | 2,893 | -3 | -0.1% | 18,700 |
| 2025/07/22 | 2,860 | 2,920 | 2,860 | 2,896 | +36 | +1.3% | 35,000 |
| 2025/07/18 | 2,845 | 2,876 | 2,841 | 2,860 | +15 | +0.5% | 22,400 |
| 2025/07/17 | 2,833 | 2,848 | 2,825 | 2,845 | +13 | +0.5% | 8,100 |
| 2025/07/16 | 2,822 | 2,859 | 2,822 | 2,832 | +10 | +0.4% | 20,500 |
| 2025/07/15 | 2,848 | 2,848 | 2,820 | 2,822 | -19 | -0.7% | 18,400 |
| 2025/07/14 | 2,804 | 2,844 | 2,773 | 2,841 | -38 | -1.3% | 50,200 |
| 2025/07/11 | 2,854 | 2,879 | 2,854 | 2,879 | +30 | +1.1% | 29,400 |
| 2025/07/10 | 2,860 | 2,872 | 2,845 | 2,849 | -1 | ±0% | 15,200 |
| 2025/07/09 | 2,845 | 2,860 | 2,838 | 2,850 | +5 | +0.2% | 18,000 |
| 2025/07/08 | 2,828 | 2,845 | 2,818 | 2,845 | +17 | +0.6% | 12,700 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「イオン九州」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 |
|---|---|---|---|---|---|---|---|---|
| イオン九州 | 291,600円 | +3.7% | -8.4% | 1.71% | 18.76倍 | 1.80倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| ＭＶ東海 | 324,000円 | +4.1% | +0.8% | 2.62% | 10.99倍 | 1.17倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ベルーナ | 106,400円 | +1.8% | +1.8% | 2.82% | 10.78倍 | 0.73倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| コジマ | 119,900円 | +3.3% | +18.5% | 1.67% | 17.99倍 | 1.37倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| アルペン | 236,800円 | +5.0% | +0.3% | 2.11% | 16.33倍 | 0.76倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
