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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,775 | 1,779 | 1,774 | 1,779 | +4 | +0.2% | 1,100 |
| 2017/06/15 | 1,770 | 1,775 | 1,770 | 1,775 | +8 | +0.5% | 500 |
| 2017/06/14 | 1,776 | 1,777 | 1,767 | 1,767 | -4 | -0.2% | 1,300 |
| 2017/06/13 | 1,770 | 1,771 | 1,770 | 1,771 | -5 | -0.3% | 300 |
| 2017/06/12 | 1,762 | 1,776 | 1,762 | 1,776 | +1 | +0.1% | 1,100 |
| 2017/06/09 | 1,770 | 1,779 | 1,770 | 1,775 | +4 | +0.2% | 1,500 |
| 2017/06/08 | 1,779 | 1,779 | 1,771 | 1,771 | -7 | -0.4% | 700 |
| 2017/06/07 | 1,771 | 1,778 | 1,771 | 1,778 | +7 | +0.4% | 300 |
| 2017/06/06 | 1,780 | 1,780 | 1,770 | 1,771 | ±0 | ±0% | 500 |
| 2017/06/05 | 1,771 | 1,772 | 1,771 | 1,771 | -2 | -0.1% | 1,800 |
| 2017/06/02 | 1,773 | 1,775 | 1,773 | 1,773 | +2 | +0.1% | 500 |
| 2017/06/01 | 1,770 | 1,772 | 1,763 | 1,771 | +8 | +0.5% | 600 |
| 2017/05/31 | 1,768 | 1,769 | 1,761 | 1,763 | -9 | -0.5% | 1,200 |
| 2017/05/30 | 1,772 | 1,772 | 1,772 | 1,772 | ±0 | ±0% | 300 |
| 2017/05/29 | 1,776 | 1,776 | 1,772 | 1,772 | -4 | -0.2% | 700 |
| 2017/05/26 | 1,776 | 1,776 | 1,773 | 1,776 | -2 | -0.1% | 500 |
| 2017/05/25 | 1,779 | 1,779 | 1,778 | 1,778 | -1 | -0.1% | 4,800 |
| 2017/05/24 | 1,770 | 1,779 | 1,767 | 1,779 | +9 | +0.5% | 300 |
| 2017/05/23 | 1,763 | 1,779 | 1,763 | 1,770 | +1 | +0.1% | 500 |
| 2017/05/22 | 1,761 | 1,769 | 1,761 | 1,769 | +8 | +0.5% | 500 |
| 2017/05/19 | 1,760 | 1,768 | 1,760 | 1,761 | +3 | +0.2% | 1,000 |
| 2017/05/18 | 1,769 | 1,769 | 1,758 | 1,758 | -11 | -0.6% | 5,700 |
| 2017/05/17 | 1,771 | 1,771 | 1,769 | 1,769 | +8 | +0.5% | 500 |
| 2017/05/16 | 1,756 | 1,774 | 1,756 | 1,761 | +6 | +0.3% | 700 |
| 2017/05/15 | 1,760 | 1,775 | 1,755 | 1,755 | -11 | -0.6% | 3,700 |
| 2017/05/12 | 1,771 | 1,775 | 1,766 | 1,766 | -5 | -0.3% | 1,000 |
| 2017/05/11 | 1,759 | 1,771 | 1,758 | 1,771 | +12 | +0.7% | 1,100 |
| 2017/05/10 | 1,751 | 1,759 | 1,751 | 1,759 | +8 | +0.5% | 400 |
| 2017/05/09 | 1,757 | 1,760 | 1,745 | 1,751 | -8 | -0.5% | 2,700 |
| 2017/05/08 | 1,757 | 1,760 | 1,750 | 1,759 | +18 | +1% | 2,000 |
| 2017/05/02 | 1,750 | 1,750 | 1,739 | 1,741 | +2 | +0.1% | 600 |
| 2017/05/01 | 1,755 | 1,755 | 1,739 | 1,739 | -1 | -0.1% | 1,700 |
| 2017/04/28 | 1,742 | 1,742 | 1,740 | 1,740 | -2 | -0.1% | 700 |
| 2017/04/27 | 1,748 | 1,750 | 1,742 | 1,742 | -6 | -0.3% | 2,700 |
| 2017/04/26 | 1,750 | 1,751 | 1,748 | 1,748 | +6 | +0.3% | 1,100 |
| 2017/04/25 | 1,739 | 1,749 | 1,739 | 1,742 | +3 | +0.2% | 600 |
| 2017/04/24 | 1,739 | 1,744 | 1,739 | 1,739 | ±0 | ±0% | 300 |
| 2017/04/21 | 1,740 | 1,740 | 1,738 | 1,739 | -1 | -0.1% | 600 |
| 2017/04/20 | 1,742 | 1,742 | 1,740 | 1,740 | -2 | -0.1% | 500 |
| 2017/04/19 | 1,734 | 1,748 | 1,732 | 1,742 | +2 | +0.1% | 1,000 |
| 2017/04/18 | 1,750 | 1,750 | 1,730 | 1,740 | -10 | -0.6% | 5,500 |
| 2017/04/17 | 1,749 | 1,753 | 1,716 | 1,750 | +17 | +1% | 2,600 |
| 2017/04/14 | 1,739 | 1,739 | 1,725 | 1,733 | -5 | -0.3% | 3,800 |
| 2017/04/13 | 1,740 | 1,740 | 1,738 | 1,738 | -2 | -0.1% | 600 |
| 2017/04/12 | 1,731 | 1,745 | 1,731 | 1,740 | -5 | -0.3% | 1,500 |
| 2017/04/11 | 1,749 | 1,749 | 1,745 | 1,745 | -4 | -0.2% | 400 |
| 2017/04/10 | 1,745 | 1,749 | 1,740 | 1,749 | +4 | +0.2% | 400 |
| 2017/04/07 | 1,743 | 1,750 | 1,743 | 1,745 | +3 | +0.2% | 400 |
| 2017/04/06 | 1,744 | 1,775 | 1,742 | 1,742 | -12 | -0.7% | 2,300 |
| 2017/04/05 | 1,746 | 1,754 | 1,745 | 1,754 | +8 | +0.5% | 700 |
2001～
2050
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
