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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 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 |
2351～
2400
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 | 520,000円 | +6.4% | +0.5% | 1.31% | 12.91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 | 119,000円 | +1.5% | -5.6% | 2.44% | 12.86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 | 327,500円 | +4.1% | +0.8% | 2.60% | 11.11倍 | 1.18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 | 104,700円 | +1.8% | +1.8% | 2.87% | 10.61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
