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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,830 | 1,834 | 1,826 | 1,834 | +5 | +0.3% | 2,100 |
| 2017/12/07 | 1,823 | 1,829 | 1,823 | 1,829 | +7 | +0.4% | 1,300 |
| 2017/12/06 | 1,833 | 1,833 | 1,821 | 1,822 | +5 | +0.3% | 500 |
| 2017/12/05 | 1,845 | 1,845 | 1,811 | 1,817 | -22 | -1.2% | 6,100 |
| 2017/12/04 | 1,833 | 1,839 | 1,825 | 1,839 | +30 | +1.7% | 3,000 |
| 2017/12/01 | 1,818 | 1,818 | 1,809 | 1,809 | -9 | -0.5% | 1,100 |
| 2017/11/30 | 1,813 | 1,820 | 1,813 | 1,818 | +5 | +0.3% | 700 |
| 2017/11/29 | 1,819 | 1,819 | 1,805 | 1,813 | -7 | -0.4% | 1,100 |
| 2017/11/28 | 1,812 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 1,400 |
| 2017/11/27 | 1,800 | 1,806 | 1,799 | 1,800 | -18 | -1% | 10,100 |
| 2017/11/24 | 1,809 | 1,818 | 1,806 | 1,818 | +13 | +0.7% | 1,300 |
| 2017/11/22 | 1,803 | 1,805 | 1,803 | 1,805 | +3 | +0.2% | 600 |
| 2017/11/21 | 1,809 | 1,824 | 1,800 | 1,802 | -8 | -0.4% | 2,600 |
| 2017/11/20 | 1,810 | 1,811 | 1,809 | 1,810 | -9 | -0.5% | 7,900 |
| 2017/11/17 | 1,814 | 1,824 | 1,814 | 1,819 | -1 | -0.1% | 1,300 |
| 2017/11/16 | 1,819 | 1,820 | 1,815 | 1,820 | +10 | +0.6% | 900 |
| 2017/11/15 | 1,820 | 1,820 | 1,810 | 1,810 | +3 | +0.2% | 1,900 |
| 2017/11/14 | 1,817 | 1,817 | 1,807 | 1,807 | +3 | +0.2% | 800 |
| 2017/11/13 | 1,813 | 1,813 | 1,804 | 1,804 | -9 | -0.5% | 1,500 |
| 2017/11/10 | 1,815 | 1,815 | 1,813 | 1,813 | ±0 | ±0% | 300 |
| 2017/11/09 | 1,815 | 1,819 | 1,813 | 1,813 | -2 | -0.1% | 700 |
| 2017/11/08 | 1,810 | 1,815 | 1,810 | 1,815 | +3 | +0.2% | 900 |
| 2017/11/07 | 1,810 | 1,820 | 1,803 | 1,812 | +6 | +0.3% | 1,700 |
| 2017/11/06 | 1,799 | 1,806 | 1,798 | 1,806 | +7 | +0.4% | 1,900 |
| 2017/11/02 | 1,800 | 1,800 | 1,795 | 1,799 | +5 | +0.3% | 500 |
| 2017/11/01 | 1,803 | 1,803 | 1,793 | 1,794 | +3 | +0.2% | 1,100 |
| 2017/10/31 | 1,791 | 1,791 | 1,790 | 1,791 | ±0 | ±0% | 1,200 |
| 2017/10/30 | 1,790 | 1,800 | 1,789 | 1,791 | +1 | +0.1% | 2,700 |
| 2017/10/27 | 1,793 | 1,793 | 1,786 | 1,790 | +4 | +0.2% | 900 |
| 2017/10/26 | 1,780 | 1,789 | 1,774 | 1,786 | -9 | -0.5% | 9,200 |
| 2017/10/25 | 1,790 | 1,795 | 1,790 | 1,795 | +5 | +0.3% | 700 |
| 2017/10/24 | 1,793 | 1,799 | 1,790 | 1,790 | -9 | -0.5% | 1,000 |
| 2017/10/23 | 1,800 | 1,800 | 1,790 | 1,799 | -1 | -0.1% | 1,800 |
| 2017/10/20 | 1,794 | 1,800 | 1,794 | 1,800 | +8 | +0.4% | 900 |
| 2017/10/19 | 1,789 | 1,792 | 1,789 | 1,792 | +3 | +0.2% | 500 |
| 2017/10/18 | 1,790 | 1,806 | 1,788 | 1,789 | -18 | -1% | 9,000 |
| 2017/10/17 | 1,811 | 1,817 | 1,807 | 1,807 | -6 | -0.3% | 1,300 |
| 2017/10/16 | 1,820 | 1,820 | 1,813 | 1,813 | -6 | -0.3% | 2,500 |
| 2017/10/13 | 1,816 | 1,819 | 1,812 | 1,819 | +3 | +0.2% | 1,300 |
| 2017/10/12 | 1,812 | 1,818 | 1,812 | 1,816 | -2 | -0.1% | 1,500 |
| 2017/10/11 | 1,808 | 1,818 | 1,804 | 1,818 | +15 | +0.8% | 3,400 |
| 2017/10/10 | 1,806 | 1,809 | 1,801 | 1,803 | -3 | -0.2% | 900 |
| 2017/10/06 | 1,793 | 1,806 | 1,792 | 1,806 | -11 | -0.6% | 3,400 |
| 2017/10/05 | 1,821 | 1,821 | 1,803 | 1,817 | -3 | -0.2% | 3,000 |
| 2017/10/04 | 1,796 | 1,820 | 1,796 | 1,820 | +25 | +1.4% | 2,800 |
| 2017/10/03 | 1,798 | 1,801 | 1,790 | 1,795 | -1 | -0.1% | 4,100 |
| 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 |
1851～
1900
件表示中 / 3738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 | 285,000円 | +3.7% | -8.4% | 1.75% | 18.32倍 | 1.76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 |
| 大黒天 | 702,000円 | +8.3% | +12.1% | 0.47% | 15.19倍 | 1.68倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ハローズ | 470,000円 | +6.4% | +0.5% | 1.45% | 11.66倍 | 1.43倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| 日本調剤 | 305,500円 | +3.4% | -0.2% | 0.82% | 26.08倍 | 1.54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 |
| ベルーナ | 95,800円 | +1.8% | +1.8% | 3.13% | 9.70倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
