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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,717 | 1,723 | 1,717 | 1,718 | +2 | +0.1% | 400 |
| 2015/12/02 | 1,724 | 1,724 | 1,716 | 1,716 | +3 | +0.2% | 500 |
| 2015/12/01 | 1,719 | 1,722 | 1,713 | 1,713 | -3 | -0.2% | 1,100 |
| 2015/11/30 | 1,711 | 1,719 | 1,711 | 1,716 | +6 | +0.4% | 1,100 |
| 2015/11/27 | 1,709 | 1,722 | 1,709 | 1,710 | +1 | +0.1% | 1,000 |
| 2015/11/26 | 1,714 | 1,722 | 1,709 | 1,709 | -5 | -0.3% | 2,700 |
| 2015/11/25 | 1,718 | 1,719 | 1,710 | 1,714 | -4 | -0.2% | 7,300 |
| 2015/11/24 | 1,721 | 1,726 | 1,710 | 1,718 | -10 | -0.6% | 2,800 |
| 2015/11/20 | 1,730 | 1,738 | 1,725 | 1,728 | -2 | -0.1% | 1,300 |
| 2015/11/19 | 1,725 | 1,730 | 1,725 | 1,730 | +3 | +0.2% | 1,100 |
| 2015/11/18 | 1,725 | 1,730 | 1,725 | 1,727 | +1 | +0.1% | 5,500 |
| 2015/11/17 | 1,739 | 1,739 | 1,725 | 1,726 | -21 | -1.2% | 5,900 |
| 2015/11/16 | 1,745 | 1,747 | 1,741 | 1,747 | +6 | +0.3% | 900 |
| 2015/11/13 | 1,742 | 1,745 | 1,738 | 1,741 | +2 | +0.1% | 1,000 |
| 2015/11/12 | 1,744 | 1,744 | 1,733 | 1,739 | +9 | +0.5% | 900 |
| 2015/11/11 | 1,743 | 1,743 | 1,730 | 1,730 | -1 | -0.1% | 300 |
| 2015/11/10 | 1,726 | 1,731 | 1,726 | 1,731 | ±0 | ±0% | 900 |
| 2015/11/09 | 1,740 | 1,745 | 1,731 | 1,731 | -9 | -0.5% | 1,500 |
| 2015/11/06 | 1,720 | 1,740 | 1,720 | 1,740 | +26 | +1.5% | 700 |
| 2015/11/05 | 1,725 | 1,743 | 1,699 | 1,714 | -10 | -0.6% | 4,100 |
| 2015/11/04 | 1,738 | 1,739 | 1,724 | 1,724 | +7 | +0.4% | 1,800 |
| 2015/11/02 | 1,740 | 1,741 | 1,717 | 1,717 | -19 | -1.1% | 1,500 |
| 2015/10/30 | 1,732 | 1,736 | 1,725 | 1,736 | +11 | +0.6% | 1,100 |
| 2015/10/29 | 1,728 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 1,700 |
| 2015/10/28 | 1,720 | 1,725 | 1,720 | 1,725 | +8 | +0.5% | 700 |
| 2015/10/27 | 1,716 | 1,720 | 1,716 | 1,717 | +2 | +0.1% | 2,600 |
| 2015/10/26 | 1,713 | 1,715 | 1,713 | 1,715 | +3 | +0.2% | 1,400 |
| 2015/10/23 | 1,717 | 1,721 | 1,708 | 1,712 | +14 | +0.8% | 1,600 |
| 2015/10/22 | 1,696 | 1,698 | 1,696 | 1,698 | -2 | -0.1% | 300 |
| 2015/10/21 | 1,715 | 1,717 | 1,657 | 1,700 | -20 | -1.2% | 5,300 |
| 2015/10/20 | 1,730 | 1,730 | 1,718 | 1,720 | -1 | -0.1% | 3,300 |
| 2015/10/19 | 1,719 | 1,722 | 1,718 | 1,721 | +3 | +0.2% | 3,700 |
| 2015/10/16 | 1,715 | 1,724 | 1,715 | 1,718 | +4 | +0.2% | 800 |
| 2015/10/15 | 1,713 | 1,723 | 1,713 | 1,714 | +1 | +0.1% | 1,500 |
| 2015/10/14 | 1,712 | 1,714 | 1,701 | 1,713 | +3 | +0.2% | 3,000 |
| 2015/10/13 | 1,710 | 1,710 | 1,705 | 1,710 | +10 | +0.6% | 300 |
| 2015/10/09 | 1,714 | 1,715 | 1,700 | 1,700 | -1 | -0.1% | 1,300 |
| 2015/10/08 | 1,720 | 1,720 | 1,700 | 1,701 | +4 | +0.2% | 900 |
| 2015/10/07 | 1,700 | 1,705 | 1,691 | 1,697 | -3 | -0.2% | 1,500 |
| 2015/10/06 | 1,717 | 1,722 | 1,700 | 1,700 | -17 | -1% | 1,900 |
| 2015/10/05 | 1,700 | 1,720 | 1,700 | 1,717 | +25 | +1.5% | 1,300 |
| 2015/10/02 | 1,717 | 1,730 | 1,682 | 1,692 | -23 | -1.3% | 1,700 |
| 2015/10/01 | 1,679 | 1,715 | 1,679 | 1,715 | +36 | +2.1% | 2,500 |
| 2015/09/30 | 1,675 | 1,697 | 1,672 | 1,679 | +2 | +0.1% | 1,800 |
| 2015/09/29 | 1,696 | 1,696 | 1,677 | 1,677 | -18 | -1.1% | 5,500 |
| 2015/09/28 | 1,695 | 1,698 | 1,695 | 1,695 | +1 | +0.1% | 1,400 |
| 2015/09/25 | 1,692 | 1,694 | 1,692 | 1,694 | +3 | +0.2% | 1,900 |
| 2015/09/24 | 1,705 | 1,705 | 1,675 | 1,691 | +1 | +0.1% | 4,200 |
| 2015/09/18 | 1,685 | 1,690 | 1,685 | 1,690 | +5 | +0.3% | 2,500 |
| 2015/09/17 | 1,684 | 1,685 | 1,681 | 1,685 | +4 | +0.2% | 500 |
2301～
2350
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
