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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,795 | 1,797 | 1,795 | 1,796 | +4 | +0.2% | 700 |
| 2017/09/29 | 1,794 | 1,794 | 1,792 | 1,792 | +12 | +0.7% | 700 |
| 2017/09/28 | 1,790 | 1,790 | 1,780 | 1,780 | -5 | -0.3% | 900 |
| 2017/09/27 | 1,780 | 1,785 | 1,780 | 1,785 | +5 | +0.3% | 2,100 |
| 2017/09/26 | 1,774 | 1,780 | 1,774 | 1,780 | +6 | +0.3% | 2,500 |
| 2017/09/25 | 1,768 | 1,774 | 1,767 | 1,774 | +7 | +0.4% | 1,800 |
| 2017/09/22 | 1,763 | 1,773 | 1,763 | 1,767 | -4 | -0.2% | 900 |
| 2017/09/21 | 1,773 | 1,775 | 1,761 | 1,771 | -4 | -0.2% | 3,200 |
| 2017/09/20 | 1,785 | 1,785 | 1,772 | 1,775 | -5 | -0.3% | 2,100 |
| 2017/09/19 | 1,776 | 1,780 | 1,776 | 1,780 | +4 | +0.2% | 3,100 |
| 2017/09/15 | 1,772 | 1,776 | 1,771 | 1,776 | +2 | +0.1% | 700 |
| 2017/09/14 | 1,775 | 1,775 | 1,774 | 1,774 | -1 | -0.1% | 500 |
| 2017/09/13 | 1,768 | 1,775 | 1,768 | 1,775 | +5 | +0.3% | 300 |
| 2017/09/12 | 1,767 | 1,779 | 1,767 | 1,770 | +4 | +0.2% | 500 |
| 2017/09/11 | 1,766 | 1,774 | 1,766 | 1,766 | ±0 | ±0% | 500 |
| 2017/09/08 | 1,775 | 1,775 | 1,765 | 1,766 | -2 | -0.1% | 700 |
| 2017/09/07 | 1,768 | 1,768 | 1,768 | 1,768 | -2 | -0.1% | 300 |
| 2017/09/06 | 1,765 | 1,770 | 1,765 | 1,770 | +3 | +0.2% | 600 |
| 2017/09/05 | 1,770 | 1,770 | 1,766 | 1,767 | -3 | -0.2% | 1,200 |
| 2017/09/04 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 500 |
| 2017/09/01 | 1,780 | 1,780 | 1,780 | 1,780 | +10 | +0.6% | 100 |
| 2017/08/31 | 1,770 | 1,775 | 1,770 | 1,770 | ±0 | ±0% | 700 |
| 2017/08/30 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 100 |
| 2017/08/29 | 1,766 | 1,770 | 1,766 | 1,770 | +2 | +0.1% | 600 |
| 2017/08/28 | 1,785 | 1,785 | 1,768 | 1,768 | -4 | -0.2% | 3,900 |
| 2017/08/25 | 1,771 | 1,772 | 1,771 | 1,772 | +1 | +0.1% | 1,100 |
| 2017/08/24 | 1,783 | 1,783 | 1,771 | 1,771 | -9 | -0.5% | 800 |
| 2017/08/23 | 1,784 | 1,784 | 1,780 | 1,780 | -5 | -0.3% | 200 |
| 2017/08/22 | 1,770 | 1,785 | 1,770 | 1,785 | +10 | +0.6% | 2,000 |
| 2017/08/21 | 1,770 | 1,775 | 1,768 | 1,775 | +5 | +0.3% | 1,100 |
| 2017/08/18 | 1,770 | 1,774 | 1,770 | 1,770 | -15 | -0.8% | 5,900 |
| 2017/08/17 | 1,785 | 1,785 | 1,782 | 1,785 | ±0 | ±0% | 700 |
| 2017/08/16 | 1,781 | 1,785 | 1,779 | 1,785 | +1 | +0.1% | 400 |
| 2017/08/15 | 1,772 | 1,784 | 1,772 | 1,784 | +12 | +0.7% | 600 |
| 2017/08/14 | 1,781 | 1,784 | 1,770 | 1,772 | -13 | -0.7% | 1,700 |
| 2017/08/10 | 1,784 | 1,785 | 1,782 | 1,785 | +5 | +0.3% | 1,000 |
| 2017/08/09 | 1,785 | 1,785 | 1,780 | 1,780 | -5 | -0.3% | 300 |
| 2017/08/08 | 1,779 | 1,785 | 1,779 | 1,785 | +6 | +0.3% | 500 |
| 2017/08/07 | 1,779 | 1,779 | 1,779 | 1,779 | ±0 | ±0% | 300 |
| 2017/08/04 | 1,770 | 1,779 | 1,770 | 1,779 | +10 | +0.6% | 200 |
| 2017/08/03 | 1,770 | 1,780 | 1,769 | 1,769 | -3 | -0.2% | 800 |
| 2017/08/02 | 1,770 | 1,775 | 1,770 | 1,772 | +2 | +0.1% | 500 |
| 2017/08/01 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 3,000 |
| 2017/07/31 | 1,780 | 1,780 | 1,775 | 1,780 | +1 | +0.1% | 700 |
| 2017/07/28 | 1,781 | 1,781 | 1,779 | 1,779 | +10 | +0.6% | 300 |
| 2017/07/27 | 1,775 | 1,777 | 1,769 | 1,769 | +1 | +0.1% | 1,600 |
| 2017/07/26 | 1,770 | 1,779 | 1,765 | 1,768 | -14 | -0.8% | 800 |
| 2017/07/25 | 1,764 | 1,788 | 1,759 | 1,782 | +18 | +1% | 9,000 |
| 2017/07/24 | 1,762 | 1,779 | 1,762 | 1,764 | +2 | +0.1% | 2,100 |
| 2017/07/21 | 1,765 | 1,777 | 1,761 | 1,762 | -1 | -0.1% | 2,700 |
1851～
1900
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 | 257,800円 | +3.7% | -8.4% | 1.94% | 16.57倍 | 1.59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 |
| ベルーナ | 93,500円 | +4.2% | +5.7% | 3.10% | 11.24倍 | 0.66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 |
| 日本調剤 | 297,600円 | +3.4% | -0.2% | 0.84% | 25.41倍 | 1.51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 |
| クオールＨＤ | 218,100円 | +50.0% | +64.2% | 1.56% | 16.37倍 | 1.52倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| コジマ | 108,600円 | +3.3% | +18.5% | 1.66% | 16.26倍 | 1.24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
