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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 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 |
| 2016/09/27 | 1,707 | 1,707 | 1,696 | 1,696 | -11 | -0.6% | 3,100 |
| 2016/09/26 | 1,705 | 1,710 | 1,705 | 1,707 | +8 | +0.5% | 2,400 |
| 2016/09/23 | 1,689 | 1,699 | 1,689 | 1,699 | +11 | +0.7% | 800 |
| 2016/09/21 | 1,692 | 1,717 | 1,685 | 1,688 | -12 | -0.7% | 4,700 |
| 2016/09/20 | 1,700 | 1,700 | 1,700 | 1,700 | -4 | -0.2% | 3,400 |
| 2016/09/16 | 1,704 | 1,704 | 1,704 | 1,704 | ±0 | ±0% | 300 |
| 2016/09/15 | 1,696 | 1,704 | 1,696 | 1,704 | +12 | +0.7% | 400 |
| 2016/09/14 | 1,690 | 1,696 | 1,690 | 1,692 | -16 | -0.9% | 600 |
| 2016/09/13 | 1,692 | 1,708 | 1,692 | 1,708 | +8 | +0.5% | 200 |
| 2016/09/12 | 1,700 | 1,700 | 1,700 | 1,700 | -1 | -0.1% | 100 |
| 2016/09/09 | 1,709 | 1,709 | 1,680 | 1,701 | -8 | -0.5% | 1,700 |
| 2016/09/08 | 1,685 | 1,709 | 1,685 | 1,709 | +21 | +1.2% | 500 |
| 2016/09/07 | 1,688 | 1,709 | 1,688 | 1,688 | -21 | -1.2% | 500 |
| 2016/09/06 | 1,709 | 1,709 | 1,709 | 1,709 | ±0 | ±0% | 200 |
| 2016/09/05 | 1,688 | 1,709 | 1,688 | 1,709 | +21 | +1.2% | 300 |
| 2016/09/02 | 1,708 | 1,708 | 1,686 | 1,688 | +8 | +0.5% | 500 |
| 2016/09/01 | 1,705 | 1,705 | 1,680 | 1,680 | -20 | -1.2% | 200 |
| 2016/08/31 | 1,685 | 1,700 | 1,685 | 1,700 | +15 | +0.9% | 400 |
| 2016/08/30 | 1,687 | 1,688 | 1,685 | 1,685 | -2 | -0.1% | 400 |
| 2016/08/29 | 1,700 | 1,700 | 1,687 | 1,687 | -22 | -1.3% | 2,600 |
| 2016/08/26 | 1,700 | 1,709 | 1,700 | 1,709 | +9 | +0.5% | 1,600 |
| 2016/08/25 | 1,691 | 1,700 | 1,691 | 1,700 | +9 | +0.5% | 800 |
| 2016/08/24 | 1,700 | 1,700 | 1,680 | 1,691 | -14 | -0.8% | 1,800 |
| 2016/08/23 | 1,705 | 1,705 | 1,705 | 1,705 | +9 | +0.5% | 200 |
2151～
2200
件表示中 / 3768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 | 304,500円 | +3.7% | -8.4% | 1.64% | 19.59倍 | 1.88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 | 515,000円 | +6.4% | +0.5% | 1.32% | 12.79倍 | 1.56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 | 118,400円 | +1.5% | -5.6% | 2.45% | 12.80倍 | 1.17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 | 329,000円 | +4.1% | +0.8% | 2.58% | 11.16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 | 104,300円 | +1.8% | +1.8% | 2.88% | 10.57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
