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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 2017/07/20 | 1,780 | 1,780 | 1,760 | 1,763 | -19 | -1.1% | 3,700 |
| 2017/07/19 | 1,789 | 1,789 | 1,782 | 1,782 | -7 | -0.4% | 1,200 |
| 2017/07/18 | 1,790 | 1,790 | 1,789 | 1,789 | -1 | -0.1% | 3,500 |
| 2017/07/14 | 1,796 | 1,796 | 1,787 | 1,790 | -5 | -0.3% | 1,600 |
| 2017/07/13 | 1,790 | 1,796 | 1,787 | 1,795 | -3 | -0.2% | 7,400 |
| 2017/07/12 | 1,795 | 1,798 | 1,793 | 1,798 | +6 | +0.3% | 2,800 |
| 2017/07/11 | 1,790 | 1,792 | 1,790 | 1,792 | -1 | -0.1% | 1,100 |
| 2017/07/10 | 1,794 | 1,799 | 1,793 | 1,793 | -3 | -0.2% | 600 |
| 2017/07/07 | 1,790 | 1,796 | 1,790 | 1,796 | +7 | +0.4% | 900 |
| 2017/07/06 | 1,789 | 1,793 | 1,789 | 1,789 | +1 | +0.1% | 1,000 |
| 2017/07/05 | 1,791 | 1,791 | 1,788 | 1,788 | -2 | -0.1% | 600 |
| 2017/07/04 | 1,790 | 1,794 | 1,790 | 1,790 | ±0 | ±0% | 400 |
| 2017/07/03 | 1,794 | 1,794 | 1,787 | 1,790 | ±0 | ±0% | 800 |
| 2017/06/30 | 1,790 | 1,790 | 1,785 | 1,790 | +1 | +0.1% | 700 |
| 2017/06/29 | 1,785 | 1,789 | 1,785 | 1,789 | +4 | +0.2% | 300 |
| 2017/06/28 | 1,789 | 1,790 | 1,785 | 1,785 | ±0 | ±0% | 600 |
| 2017/06/27 | 1,785 | 1,786 | 1,785 | 1,785 | +6 | +0.3% | 500 |
| 2017/06/26 | 1,788 | 1,788 | 1,779 | 1,779 | -11 | -0.6% | 6,700 |
| 2017/06/23 | 1,791 | 1,793 | 1,790 | 1,790 | -1 | -0.1% | 1,100 |
| 2017/06/22 | 1,785 | 1,791 | 1,785 | 1,791 | +6 | +0.3% | 300 |
| 2017/06/21 | 1,788 | 1,794 | 1,784 | 1,785 | -5 | -0.3% | 1,400 |
| 2017/06/20 | 1,800 | 1,800 | 1,783 | 1,790 | +4 | +0.2% | 3,300 |
| 2017/06/19 | 1,779 | 1,795 | 1,779 | 1,786 | +7 | +0.4% | 3,800 |
1951～
2000
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
