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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,757 | 1,765 | 1,757 | 1,765 | +8 | +0.5% | 1,300 |
| 2016/12/08 | 1,759 | 1,760 | 1,757 | 1,757 | -1 | -0.1% | 1,600 |
| 2016/12/07 | 1,754 | 1,759 | 1,754 | 1,758 | +4 | +0.2% | 400 |
| 2016/12/06 | 1,742 | 1,754 | 1,742 | 1,754 | +11 | +0.6% | 1,000 |
| 2016/12/05 | 1,754 | 1,754 | 1,742 | 1,743 | -11 | -0.6% | 1,500 |
| 2016/12/02 | 1,762 | 1,762 | 1,750 | 1,754 | -6 | -0.3% | 1,100 |
| 2016/12/01 | 1,763 | 1,763 | 1,742 | 1,760 | ±0 | ±0% | 1,400 |
| 2016/11/30 | 1,763 | 1,763 | 1,750 | 1,760 | -3 | -0.2% | 3,900 |
| 2016/11/29 | 1,761 | 1,763 | 1,761 | 1,763 | +5 | +0.3% | 1,800 |
| 2016/11/28 | 1,755 | 1,760 | 1,755 | 1,758 | +3 | +0.2% | 3,300 |
| 2016/11/25 | 1,749 | 1,755 | 1,746 | 1,755 | +13 | +0.7% | 1,900 |
| 2016/11/24 | 1,749 | 1,750 | 1,738 | 1,742 | -7 | -0.4% | 1,300 |
| 2016/11/22 | 1,740 | 1,749 | 1,740 | 1,749 | +14 | +0.8% | 1,200 |
| 2016/11/21 | 1,744 | 1,744 | 1,728 | 1,735 | +8 | +0.5% | 3,800 |
| 2016/11/18 | 1,727 | 1,731 | 1,726 | 1,727 | +1 | +0.1% | 5,000 |
| 2016/11/17 | 1,728 | 1,728 | 1,725 | 1,726 | -1 | -0.1% | 1,300 |
| 2016/11/16 | 1,730 | 1,730 | 1,725 | 1,727 | -2 | -0.1% | 900 |
| 2016/11/15 | 1,730 | 1,730 | 1,721 | 1,729 | +4 | +0.2% | 1,600 |
| 2016/11/14 | 1,725 | 1,725 | 1,724 | 1,725 | ±0 | ±0% | 1,900 |
| 2016/11/11 | 1,721 | 1,730 | 1,721 | 1,725 | +5 | +0.3% | 2,200 |
| 2016/11/10 | 1,718 | 1,720 | 1,713 | 1,720 | +7 | +0.4% | 3,100 |
| 2016/11/09 | 1,717 | 1,718 | 1,677 | 1,713 | -2 | -0.1% | 7,000 |
| 2016/11/08 | 1,725 | 1,725 | 1,715 | 1,715 | -10 | -0.6% | 1,500 |
| 2016/11/07 | 1,725 | 1,725 | 1,720 | 1,725 | ±0 | ±0% | 700 |
| 2016/11/04 | 1,717 | 1,725 | 1,717 | 1,725 | +1 | +0.1% | 900 |
| 2016/11/02 | 1,722 | 1,725 | 1,722 | 1,724 | +7 | +0.4% | 1,400 |
| 2016/11/01 | 1,717 | 1,720 | 1,717 | 1,717 | ±0 | ±0% | 2,400 |
| 2016/10/31 | 1,719 | 1,719 | 1,717 | 1,717 | ±0 | ±0% | 600 |
| 2016/10/28 | 1,720 | 1,720 | 1,717 | 1,717 | ±0 | ±0% | 700 |
| 2016/10/27 | 1,719 | 1,719 | 1,717 | 1,717 | ±0 | ±0% | 700 |
| 2016/10/26 | 1,720 | 1,720 | 1,717 | 1,717 | +2 | +0.1% | 1,500 |
| 2016/10/25 | 1,711 | 1,715 | 1,711 | 1,715 | +4 | +0.2% | 2,100 |
| 2016/10/24 | 1,715 | 1,718 | 1,702 | 1,711 | -5 | -0.3% | 3,000 |
| 2016/10/21 | 1,718 | 1,718 | 1,715 | 1,716 | -3 | -0.2% | 500 |
| 2016/10/20 | 1,719 | 1,719 | 1,712 | 1,719 | ±0 | ±0% | 1,000 |
| 2016/10/19 | 1,706 | 1,719 | 1,703 | 1,719 | +8 | +0.5% | 1,200 |
| 2016/10/18 | 1,719 | 1,720 | 1,711 | 1,711 | -8 | -0.5% | 4,300 |
| 2016/10/17 | 1,718 | 1,719 | 1,718 | 1,719 | +1 | +0.1% | 600 |
| 2016/10/14 | 1,708 | 1,720 | 1,708 | 1,718 | +12 | +0.7% | 900 |
| 2016/10/13 | 1,710 | 1,719 | 1,706 | 1,706 | -14 | -0.8% | 700 |
| 2016/10/12 | 1,718 | 1,720 | 1,718 | 1,720 | +2 | +0.1% | 3,400 |
| 2016/10/11 | 1,711 | 1,718 | 1,711 | 1,718 | +9 | +0.5% | 2,200 |
| 2016/10/07 | 1,710 | 1,710 | 1,707 | 1,709 | +1 | +0.1% | 1,000 |
| 2016/10/06 | 1,720 | 1,725 | 1,708 | 1,708 | -14 | -0.8% | 5,100 |
| 2016/10/05 | 1,720 | 1,722 | 1,716 | 1,722 | +2 | +0.1% | 1,500 |
| 2016/10/04 | 1,720 | 1,721 | 1,710 | 1,720 | +11 | +0.6% | 1,200 |
| 2016/10/03 | 1,702 | 1,709 | 1,702 | 1,709 | -16 | -0.9% | 1,700 |
| 2016/09/30 | 1,720 | 1,725 | 1,719 | 1,725 | +11 | +0.6% | 1,900 |
| 2016/09/29 | 1,711 | 1,717 | 1,709 | 1,714 | +5 | +0.3% | 900 |
| 2016/09/28 | 1,713 | 1,713 | 1,699 | 1,709 | +13 | +0.8% | 2,100 |
2051～
2100
件表示中 / 3692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 | 255,400円 | +3.7% | -8.4% | 1.96% | 16.42倍 | 1.58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 |
| ベルーナ | 93,400円 | +4.2% | +5.7% | 3.10% | 11.23倍 | 0.66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 |
| 日本調剤 | 292,500円 | +3.4% | -0.2% | 0.85% | 24.97倍 | 1.48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 |
| クオールＨＤ | 219,600円 | +50.0% | +64.2% | 1.55% | 16.48倍 | 1.53倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| コジマ | 108,500円 | +3.3% | +18.5% | 1.66% | 16.25倍 | 1.24倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
市場注目の銘柄
チャート関連のコラム
