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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 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 |
| 2017/04/04 | 1,750 | 1,753 | 1,745 | 1,746 | -4 | -0.2% | 600 |
| 2017/04/03 | 1,755 | 1,755 | 1,741 | 1,750 | -7 | -0.4% | 1,400 |
| 2017/03/31 | 1,748 | 1,757 | 1,731 | 1,757 | +20 | +1.2% | 1,800 |
| 2017/03/30 | 1,753 | 1,753 | 1,737 | 1,737 | +1 | +0.1% | 300 |
| 2017/03/29 | 1,732 | 1,736 | 1,732 | 1,736 | -6 | -0.3% | 700 |
| 2017/03/28 | 1,742 | 1,743 | 1,731 | 1,742 | ±0 | ±0% | 1,500 |
| 2017/03/27 | 1,740 | 1,742 | 1,740 | 1,742 | +2 | +0.1% | 3,200 |
| 2017/03/24 | 1,748 | 1,748 | 1,740 | 1,740 | ±0 | ±0% | 700 |
| 2017/03/23 | 1,754 | 1,754 | 1,736 | 1,740 | -10 | -0.6% | 1,000 |
| 2017/03/22 | 1,732 | 1,755 | 1,732 | 1,750 | -1 | -0.1% | 1,300 |
| 2017/03/21 | 1,756 | 1,762 | 1,750 | 1,751 | -4 | -0.2% | 7,100 |
| 2017/03/17 | 1,755 | 1,755 | 1,755 | 1,755 | -9 | -0.5% | 2,000 |
| 2017/03/16 | 1,762 | 1,765 | 1,762 | 1,764 | -5 | -0.3% | 300 |
| 2017/03/15 | 1,760 | 1,770 | 1,758 | 1,769 | +15 | +0.9% | 1,300 |
| 2017/03/14 | 1,751 | 1,762 | 1,751 | 1,754 | -4 | -0.2% | 2,600 |
| 2017/03/13 | 1,751 | 1,765 | 1,751 | 1,758 | -6 | -0.3% | 2,700 |
| 2017/03/10 | 1,761 | 1,771 | 1,761 | 1,764 | -6 | -0.3% | 1,900 |
| 2017/03/09 | 1,770 | 1,770 | 1,768 | 1,770 | -3 | -0.2% | 1,200 |
| 2017/03/08 | 1,773 | 1,773 | 1,770 | 1,773 | -2 | -0.1% | 1,100 |
| 2017/03/07 | 1,775 | 1,775 | 1,771 | 1,775 | -1 | -0.1% | 2,100 |
| 2017/03/06 | 1,784 | 1,784 | 1,776 | 1,776 | -3 | -0.2% | 1,100 |
| 2017/03/03 | 1,788 | 1,788 | 1,778 | 1,779 | -9 | -0.5% | 1,100 |
| 2017/03/02 | 1,790 | 1,791 | 1,775 | 1,788 | -2 | -0.1% | 3,900 |
| 2017/03/01 | 1,791 | 1,800 | 1,790 | 1,790 | -9 | -0.5% | 1,800 |
| 2017/02/28 | 1,799 | 1,800 | 1,790 | 1,799 | +3 | +0.2% | 3,700 |
| 2017/02/27 | 1,800 | 1,800 | 1,796 | 1,796 | -1 | -0.1% | 7,400 |
| 2017/02/24 | 1,783 | 1,810 | 1,770 | 1,797 | -108 | -5.7% | 24,800 |
| 2017/02/23 | 1,866 | 1,905 | 1,866 | 1,905 | +43 | +2.3% | 13,900 |
| 2017/02/22 | 1,860 | 1,865 | 1,858 | 1,862 | +3 | +0.2% | 4,800 |
| 2017/02/21 | 1,853 | 1,863 | 1,851 | 1,859 | +7 | +0.4% | 3,200 |
| 2017/02/20 | 1,860 | 1,865 | 1,848 | 1,852 | -4 | -0.2% | 11,000 |
2001～
2050
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 | 286,600円 | +3.7% | -8.4% | 1.74% | 18.42倍 | 1.77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 | 690,000円 | +8.3% | +12.1% | 0.48% | 14.93倍 | 1.65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 | 474,000円 | +6.4% | +0.5% | 1.43% | 11.76倍 | 1.44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 | 304,500円 | +3.4% | -0.2% | 0.82% | 25.99倍 | 1.53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 | 94,500円 | +1.8% | +1.8% | 3.17% | 9.57倍 | 0.64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
