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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 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 |
1901～
1950
件表示中 / 3769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 | 305,500円 | +3.7% | -8.4% | 1.64% | 19.65倍 | 1.89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 |
| ハローズ | 519,000円 | +6.4% | +0.5% | 1.31% | 12.88倍 | 1.58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 |
| アクシアル | 118,700円 | +1.5% | -5.6% | 2.44% | 12.82倍 | 1.18倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ＭＶ東海 | 331,500円 | +4.1% | +0.8% | 2.56% | 11.24倍 | 1.19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 | 104,100円 | +1.8% | +1.8% | 2.88% | 10.55倍 | 0.71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
