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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,992 | 1,999 | 1,992 | 1,998 | +7 | +0.4% | 2,200 |
| 2021/07/15 | 1,982 | 1,998 | 1,982 | 1,991 | +10 | +0.5% | 4,700 |
| 2021/07/14 | 1,979 | 1,983 | 1,979 | 1,981 | +2 | +0.1% | 6,700 |
| 2021/07/13 | 1,970 | 1,979 | 1,969 | 1,979 | +10 | +0.5% | 5,800 |
| 2021/07/12 | 1,967 | 1,972 | 1,961 | 1,969 | +2 | +0.1% | 1,800 |
| 2021/07/09 | 1,955 | 1,967 | 1,952 | 1,967 | +9 | +0.5% | 1,500 |
| 2021/07/08 | 1,955 | 1,965 | 1,955 | 1,958 | +3 | +0.2% | 1,500 |
| 2021/07/07 | 1,962 | 1,969 | 1,955 | 1,955 | -8 | -0.4% | 2,200 |
| 2021/07/06 | 1,965 | 1,974 | 1,963 | 1,963 | -2 | -0.1% | 1,000 |
| 2021/07/05 | 1,967 | 1,970 | 1,962 | 1,965 | -2 | -0.1% | 1,200 |
| 2021/07/02 | 1,975 | 1,975 | 1,965 | 1,967 | -3 | -0.2% | 1,900 |
| 2021/07/01 | 1,970 | 1,975 | 1,970 | 1,970 | ±0 | ±0% | 2,700 |
| 2021/06/30 | 1,967 | 1,970 | 1,967 | 1,970 | +5 | +0.3% | 500 |
| 2021/06/29 | 1,959 | 1,965 | 1,959 | 1,965 | +6 | +0.3% | 1,900 |
| 2021/06/28 | 1,954 | 1,966 | 1,954 | 1,959 | +8 | +0.4% | 1,800 |
| 2021/06/25 | 1,951 | 1,956 | 1,951 | 1,951 | ±0 | ±0% | 7,700 |
| 2021/06/24 | 1,951 | 1,962 | 1,950 | 1,951 | -3 | -0.2% | 5,600 |
| 2021/06/23 | 1,965 | 1,967 | 1,950 | 1,954 | -12 | -0.6% | 2,700 |
| 2021/06/22 | 1,960 | 1,967 | 1,955 | 1,966 | +17 | +0.9% | 5,100 |
| 2021/06/21 | 1,978 | 1,978 | 1,949 | 1,949 | -22 | -1.1% | 9,700 |
| 2021/06/18 | 1,969 | 1,978 | 1,965 | 1,971 | +6 | +0.3% | 4,200 |
| 2021/06/17 | 1,971 | 1,972 | 1,965 | 1,965 | -4 | -0.2% | 1,600 |
| 2021/06/16 | 1,963 | 1,969 | 1,963 | 1,969 | +6 | +0.3% | 1,800 |
| 2021/06/15 | 1,957 | 1,966 | 1,957 | 1,963 | +5 | +0.3% | 1,400 |
| 2021/06/14 | 1,960 | 1,960 | 1,955 | 1,958 | -2 | -0.1% | 4,400 |
| 2021/06/11 | 1,972 | 1,972 | 1,960 | 1,960 | ±0 | ±0% | 500 |
| 2021/06/10 | 1,970 | 1,971 | 1,960 | 1,960 | -10 | -0.5% | 2,500 |
| 2021/06/09 | 1,966 | 1,973 | 1,963 | 1,970 | -1 | -0.1% | 2,800 |
| 2021/06/08 | 1,967 | 1,971 | 1,967 | 1,971 | +13 | +0.7% | 2,800 |
| 2021/06/07 | 1,959 | 1,965 | 1,958 | 1,958 | -7 | -0.4% | 2,100 |
| 2021/06/04 | 1,959 | 1,968 | 1,958 | 1,965 | +4 | +0.2% | 2,800 |
| 2021/06/03 | 1,960 | 1,968 | 1,957 | 1,961 | ±0 | ±0% | 2,500 |
| 2021/06/02 | 1,963 | 1,963 | 1,960 | 1,961 | -5 | -0.3% | 900 |
| 2021/06/01 | 1,961 | 1,967 | 1,958 | 1,966 | +5 | +0.3% | 800 |
| 2021/05/31 | 1,971 | 1,971 | 1,961 | 1,961 | -8 | -0.4% | 1,900 |
| 2021/05/28 | 1,969 | 1,970 | 1,969 | 1,969 | ±0 | ±0% | 3,500 |
| 2021/05/27 | 1,971 | 1,971 | 1,969 | 1,969 | ±0 | ±0% | 1,200 |
| 2021/05/26 | 1,969 | 1,970 | 1,969 | 1,969 | ±0 | ±0% | 1,300 |
| 2021/05/25 | 1,969 | 1,971 | 1,969 | 1,969 | ±0 | ±0% | 2,500 |
| 2021/05/24 | 1,965 | 1,969 | 1,960 | 1,969 | +4 | +0.2% | 2,500 |
| 2021/05/21 | 1,962 | 1,968 | 1,961 | 1,965 | +3 | +0.2% | 1,400 |
| 2021/05/20 | 1,973 | 1,973 | 1,956 | 1,962 | -9 | -0.5% | 2,700 |
| 2021/05/19 | 1,979 | 1,979 | 1,961 | 1,971 | +13 | +0.7% | 9,800 |
| 2021/05/18 | 1,937 | 1,958 | 1,937 | 1,958 | +21 | +1.1% | 4,500 |
| 2021/05/17 | 1,936 | 1,939 | 1,936 | 1,937 | +2 | +0.1% | 1,600 |
| 2021/05/14 | 1,933 | 1,937 | 1,930 | 1,935 | +2 | +0.1% | 1,300 |
| 2021/05/13 | 1,929 | 1,933 | 1,926 | 1,933 | +4 | +0.2% | 2,600 |
| 2021/05/12 | 1,944 | 1,944 | 1,928 | 1,929 | -3 | -0.2% | 3,700 |
| 2021/05/11 | 1,936 | 1,944 | 1,932 | 1,932 | -12 | -0.6% | 4,400 |
| 2021/05/10 | 1,944 | 1,949 | 1,944 | 1,944 | ±0 | ±0% | 3,400 |
951～
1000
件表示中 / 3715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 | 263,300円 | +3.7% | -8.4% | 1.90% | 16.93倍 | 1.63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 |
| 日本調剤 | 313,500円 | +3.4% | -0.2% | 0.80% | 26.76倍 | 1.58倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| アルペン | 237,300円 | +6.0% | +68.3% | 2.11% | 20.70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 |
| ベルーナ | 90,400円 | +1.8% | +1.8% | 3.32% | 9.16倍 | 0.62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 | 105,600円 | +3.3% | +18.5% | 1.70% | 15.85倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
