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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 2017/02/17 | 1,837 | 1,856 | 1,836 | 1,856 | +16 | +0.9% | 4,500 |
| 2017/02/16 | 1,840 | 1,840 | 1,827 | 1,840 | +13 | +0.7% | 3,600 |
| 2017/02/15 | 1,839 | 1,839 | 1,822 | 1,827 | -3 | -0.2% | 3,900 |
| 2017/02/14 | 1,824 | 1,834 | 1,822 | 1,830 | +12 | +0.7% | 2,600 |
| 2017/02/13 | 1,810 | 1,818 | 1,809 | 1,818 | +8 | +0.4% | 5,200 |
| 2017/02/10 | 1,810 | 1,810 | 1,806 | 1,810 | ±0 | ±0% | 3,300 |
| 2017/02/09 | 1,809 | 1,810 | 1,808 | 1,810 | +1 | +0.1% | 2,700 |
| 2017/02/08 | 1,809 | 1,809 | 1,808 | 1,809 | +1 | +0.1% | 2,700 |
| 2017/02/07 | 1,809 | 1,809 | 1,807 | 1,808 | -1 | -0.1% | 2,600 |
| 2017/02/06 | 1,809 | 1,810 | 1,808 | 1,809 | +1 | +0.1% | 2,900 |
| 2017/02/03 | 1,809 | 1,810 | 1,807 | 1,808 | +1 | +0.1% | 1,700 |
| 2017/02/02 | 1,815 | 1,815 | 1,807 | 1,807 | -7 | -0.4% | 3,200 |
| 2017/02/01 | 1,812 | 1,814 | 1,808 | 1,814 | +5 | +0.3% | 2,000 |
| 2017/01/31 | 1,808 | 1,814 | 1,806 | 1,809 | -1 | -0.1% | 1,700 |
| 2017/01/30 | 1,806 | 1,810 | 1,806 | 1,810 | +6 | +0.3% | 2,000 |
| 2017/01/27 | 1,800 | 1,811 | 1,800 | 1,804 | -1 | -0.1% | 1,300 |
| 2017/01/26 | 1,810 | 1,810 | 1,805 | 1,805 | -4 | -0.2% | 1,300 |
| 2017/01/25 | 1,807 | 1,809 | 1,800 | 1,809 | +2 | +0.1% | 3,700 |
| 2017/01/24 | 1,800 | 1,807 | 1,796 | 1,807 | +7 | +0.4% | 1,300 |
2051～
2100
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
