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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 1,745 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 4,300 |
| 2016/02/17 | 1,742 | 1,747 | 1,737 | 1,745 | +3 | +0.2% | 1,800 |
| 2016/02/16 | 1,736 | 1,742 | 1,736 | 1,742 | +10 | +0.6% | 1,200 |
| 2016/02/15 | 1,735 | 1,735 | 1,727 | 1,732 | +7 | +0.4% | 1,500 |
| 2016/02/12 | 1,720 | 1,733 | 1,701 | 1,725 | -5 | -0.3% | 2,500 |
| 2016/02/10 | 1,739 | 1,746 | 1,725 | 1,730 | -2 | -0.1% | 2,900 |
| 2016/02/09 | 1,745 | 1,745 | 1,731 | 1,732 | -13 | -0.7% | 1,400 |
| 2016/02/08 | 1,735 | 1,745 | 1,730 | 1,745 | +10 | +0.6% | 1,200 |
| 2016/02/05 | 1,744 | 1,744 | 1,726 | 1,735 | -9 | -0.5% | 800 |
| 2016/02/04 | 1,725 | 1,744 | 1,725 | 1,744 | +17 | +1% | 900 |
| 2016/02/03 | 1,730 | 1,737 | 1,722 | 1,727 | -5 | -0.3% | 1,500 |
| 2016/02/02 | 1,742 | 1,743 | 1,726 | 1,732 | +5 | +0.3% | 1,600 |
| 2016/02/01 | 1,739 | 1,744 | 1,727 | 1,727 | -10 | -0.6% | 2,800 |
| 2016/01/29 | 1,706 | 1,739 | 1,705 | 1,737 | +9 | +0.5% | 2,100 |
| 2016/01/28 | 1,720 | 1,728 | 1,715 | 1,728 | +8 | +0.5% | 1,000 |
| 2016/01/27 | 1,707 | 1,727 | 1,707 | 1,720 | +13 | +0.8% | 1,200 |
| 2016/01/26 | 1,739 | 1,739 | 1,702 | 1,707 | -8 | -0.5% | 2,800 |
| 2016/01/25 | 1,714 | 1,725 | 1,714 | 1,715 | +1 | +0.1% | 4,100 |
| 2016/01/22 | 1,675 | 1,714 | 1,675 | 1,714 | +27 | +1.6% | 2,700 |
| 2016/01/21 | 1,680 | 1,706 | 1,680 | 1,687 | -1 | -0.1% | 2,000 |
| 2016/01/20 | 1,714 | 1,715 | 1,688 | 1,688 | -26 | -1.5% | 1,900 |
| 2016/01/19 | 1,710 | 1,715 | 1,710 | 1,714 | +4 | +0.2% | 800 |
| 2016/01/18 | 1,725 | 1,725 | 1,700 | 1,710 | -15 | -0.9% | 6,500 |
| 2016/01/15 | 1,734 | 1,734 | 1,725 | 1,725 | -5 | -0.3% | 300 |
| 2016/01/14 | 1,729 | 1,735 | 1,709 | 1,730 | -6 | -0.3% | 4,000 |
| 2016/01/13 | 1,725 | 1,736 | 1,722 | 1,736 | +15 | +0.9% | 1,100 |
| 2016/01/12 | 1,742 | 1,742 | 1,720 | 1,721 | -22 | -1.3% | 4,100 |
| 2016/01/08 | 1,731 | 1,745 | 1,730 | 1,743 | -6 | -0.3% | 1,800 |
| 2016/01/07 | 1,736 | 1,754 | 1,733 | 1,749 | +1 | +0.1% | 1,500 |
| 2016/01/06 | 1,750 | 1,750 | 1,740 | 1,748 | -2 | -0.1% | 2,200 |
| 2016/01/05 | 1,750 | 1,750 | 1,748 | 1,750 | +6 | +0.3% | 500 |
| 2016/01/04 | 1,750 | 1,750 | 1,744 | 1,744 | ±0 | ±0% | 2,300 |
| 2015/12/30 | 1,748 | 1,748 | 1,736 | 1,744 | +2 | +0.1% | 3,200 |
| 2015/12/29 | 1,751 | 1,751 | 1,742 | 1,742 | ±0 | ±0% | 1,300 |
| 2015/12/28 | 1,736 | 1,742 | 1,736 | 1,742 | +8 | +0.5% | 800 |
| 2015/12/25 | 1,736 | 1,738 | 1,734 | 1,734 | ±0 | ±0% | 1,800 |
| 2015/12/24 | 1,734 | 1,739 | 1,734 | 1,734 | -9 | -0.5% | 3,000 |
| 2015/12/22 | 1,741 | 1,743 | 1,739 | 1,743 | +2 | +0.1% | 600 |
| 2015/12/21 | 1,740 | 1,741 | 1,736 | 1,741 | +1 | +0.1% | 800 |
| 2015/12/18 | 1,738 | 1,740 | 1,738 | 1,740 | -9 | -0.5% | 4,200 |
| 2015/12/17 | 1,745 | 1,763 | 1,745 | 1,749 | +9 | +0.5% | 2,200 |
| 2015/12/16 | 1,735 | 1,740 | 1,734 | 1,740 | +10 | +0.6% | 1,600 |
| 2015/12/15 | 1,736 | 1,742 | 1,730 | 1,730 | -9 | -0.5% | 1,900 |
| 2015/12/14 | 1,740 | 1,740 | 1,735 | 1,739 | -1 | -0.1% | 5,800 |
| 2015/12/11 | 1,733 | 1,740 | 1,733 | 1,740 | +8 | +0.5% | 1,100 |
| 2015/12/10 | 1,731 | 1,732 | 1,730 | 1,732 | +1 | +0.1% | 1,100 |
| 2015/12/09 | 1,735 | 1,735 | 1,731 | 1,731 | +5 | +0.3% | 500 |
| 2015/12/08 | 1,730 | 1,730 | 1,726 | 1,726 | -2 | -0.1% | 900 |
| 2015/12/07 | 1,730 | 1,730 | 1,725 | 1,728 | +3 | +0.2% | 1,400 |
| 2015/12/04 | 1,720 | 1,725 | 1,719 | 1,725 | +7 | +0.4% | 1,000 |
2251～
2300
件表示中 / 3693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 | 258,200円 | +3.7% | -8.4% | 1.94% | 16.60倍 | 1.60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 |
| 日本調剤 | 297,200円 | +3.4% | -0.2% | 0.84% | 25.37倍 | 1.50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 | 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 |
| クオールＨＤ | 220,200円 | +50.0% | +64.2% | 1.54% | 16.52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 | 108,800円 | +3.3% | +18.5% | 1.65% | 16.29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
