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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,685 | 1,685 | 1,681 | 1,681 | -4 | -0.2% | 500 |
| 2015/09/15 | 1,671 | 1,688 | 1,671 | 1,685 | +30 | +1.8% | 600 |
| 2015/09/14 | 1,654 | 1,670 | 1,654 | 1,655 | +2 | +0.1% | 800 |
| 2015/09/11 | 1,660 | 1,667 | 1,653 | 1,653 | -9 | -0.5% | 800 |
| 2015/09/10 | 1,683 | 1,683 | 1,654 | 1,662 | -18 | -1.1% | 1,900 |
| 2015/09/09 | 1,670 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 800 |
| 2015/09/08 | 1,657 | 1,680 | 1,657 | 1,680 | -17 | -1% | 1,300 |
| 2015/09/07 | 1,656 | 1,697 | 1,650 | 1,697 | +36 | +2.2% | 1,900 |
| 2015/09/04 | 1,689 | 1,698 | 1,658 | 1,661 | -19 | -1.1% | 700 |
| 2015/09/03 | 1,680 | 1,683 | 1,680 | 1,680 | -1 | -0.1% | 600 |
| 2015/09/02 | 1,680 | 1,682 | 1,680 | 1,681 | -6 | -0.4% | 1,000 |
| 2015/09/01 | 1,688 | 1,688 | 1,687 | 1,687 | -1 | -0.1% | 400 |
| 2015/08/31 | 1,693 | 1,693 | 1,687 | 1,688 | ±0 | ±0% | 900 |
| 2015/08/28 | 1,692 | 1,692 | 1,682 | 1,688 | +7 | +0.4% | 800 |
| 2015/08/27 | 1,684 | 1,694 | 1,680 | 1,681 | -2 | -0.1% | 1,300 |
| 2015/08/26 | 1,657 | 1,695 | 1,657 | 1,683 | +13 | +0.8% | 1,500 |
| 2015/08/25 | 1,678 | 1,689 | 1,655 | 1,670 | -8 | -0.5% | 5,300 |
| 2015/08/24 | 1,688 | 1,700 | 1,668 | 1,678 | -10 | -0.6% | 2,000 |
| 2015/08/21 | 1,695 | 1,695 | 1,688 | 1,688 | -12 | -0.7% | 1,000 |
| 2015/08/20 | 1,705 | 1,705 | 1,699 | 1,700 | -4 | -0.2% | 800 |
| 2015/08/19 | 1,720 | 1,720 | 1,704 | 1,704 | +5 | +0.3% | 3,300 |
| 2015/08/18 | 1,697 | 1,700 | 1,696 | 1,699 | +3 | +0.2% | 3,100 |
| 2015/08/17 | 1,694 | 1,698 | 1,694 | 1,696 | +8 | +0.5% | 1,200 |
| 2015/08/14 | 1,683 | 1,688 | 1,683 | 1,688 | +5 | +0.3% | 300 |
| 2015/08/13 | 1,671 | 1,683 | 1,671 | 1,683 | +13 | +0.8% | 600 |
| 2015/08/12 | 1,670 | 1,693 | 1,670 | 1,670 | -11 | -0.7% | 4,200 |
| 2015/08/11 | 1,691 | 1,692 | 1,680 | 1,681 | -15 | -0.9% | 6,300 |
| 2015/08/10 | 1,702 | 1,708 | 1,696 | 1,696 | -7 | -0.4% | 3,700 |
| 2015/08/07 | 1,736 | 1,736 | 1,702 | 1,703 | -18 | -1% | 4,600 |
| 2015/08/06 | 1,720 | 1,721 | 1,720 | 1,721 | +1 | +0.1% | 400 |
| 2015/08/05 | 1,721 | 1,744 | 1,705 | 1,720 | -1 | -0.1% | 1,200 |
| 2015/08/04 | 1,723 | 1,723 | 1,706 | 1,721 | -2 | -0.1% | 1,500 |
| 2015/08/03 | 1,702 | 1,723 | 1,702 | 1,723 | +19 | +1.1% | 300 |
| 2015/07/31 | 1,711 | 1,712 | 1,704 | 1,704 | -7 | -0.4% | 900 |
| 2015/07/30 | 1,730 | 1,730 | 1,711 | 1,711 | -19 | -1.1% | 1,100 |
| 2015/07/29 | 1,730 | 1,738 | 1,730 | 1,730 | ±0 | ±0% | 1,200 |
| 2015/07/28 | 1,728 | 1,730 | 1,728 | 1,730 | +2 | +0.1% | 1,500 |
| 2015/07/27 | 1,713 | 1,728 | 1,713 | 1,728 | +15 | +0.9% | 1,100 |
| 2015/07/24 | 1,711 | 1,728 | 1,711 | 1,713 | -7 | -0.4% | 700 |
| 2015/07/23 | 1,705 | 1,734 | 1,705 | 1,720 | +15 | +0.9% | 1,000 |
| 2015/07/22 | 1,739 | 1,740 | 1,655 | 1,705 | -40 | -2.3% | 8,900 |
| 2015/07/21 | 1,741 | 1,748 | 1,741 | 1,745 | +4 | +0.2% | 4,000 |
| 2015/07/17 | 1,750 | 1,750 | 1,740 | 1,741 | -8 | -0.5% | 1,200 |
| 2015/07/16 | 1,749 | 1,750 | 1,738 | 1,749 | ±0 | ±0% | 3,800 |
| 2015/07/15 | 1,743 | 1,749 | 1,725 | 1,749 | +6 | +0.3% | 1,700 |
| 2015/07/14 | 1,719 | 1,743 | 1,719 | 1,743 | +16 | +0.9% | 3,600 |
| 2015/07/13 | 1,728 | 1,731 | 1,720 | 1,727 | -1 | -0.1% | 6,200 |
| 2015/07/10 | 1,698 | 1,728 | 1,698 | 1,728 | +38 | +2.2% | 1,600 |
| 2015/07/09 | 1,705 | 1,713 | 1,690 | 1,690 | -26 | -1.5% | 3,100 |
| 2015/07/08 | 1,706 | 1,716 | 1,706 | 1,716 | +6 | +0.4% | 1,000 |
2351～
2400
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
