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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,697 | 1,710 | 1,697 | 1,710 | +17 | +1% | 500 |
| 2015/07/06 | 1,695 | 1,695 | 1,692 | 1,693 | -2 | -0.1% | 900 |
| 2015/07/03 | 1,705 | 1,715 | 1,695 | 1,695 | -8 | -0.5% | 2,600 |
| 2015/07/02 | 1,710 | 1,710 | 1,700 | 1,703 | -4 | -0.2% | 900 |
| 2015/07/01 | 1,705 | 1,707 | 1,684 | 1,707 | +25 | +1.5% | 1,300 |
| 2015/06/30 | 1,690 | 1,705 | 1,681 | 1,682 | -18 | -1.1% | 2,100 |
| 2015/06/29 | 1,704 | 1,706 | 1,700 | 1,700 | -4 | -0.2% | 2,300 |
| 2015/06/26 | 1,703 | 1,704 | 1,703 | 1,704 | +1 | +0.1% | 3,500 |
| 2015/06/25 | 1,699 | 1,703 | 1,699 | 1,703 | +7 | +0.4% | 1,500 |
| 2015/06/24 | 1,695 | 1,700 | 1,695 | 1,696 | -5 | -0.3% | 1,300 |
| 2015/06/23 | 1,700 | 1,701 | 1,695 | 1,701 | +1 | +0.1% | 1,100 |
| 2015/06/22 | 1,698 | 1,700 | 1,691 | 1,700 | +11 | +0.7% | 700 |
| 2015/06/19 | 1,700 | 1,700 | 1,689 | 1,689 | -1 | -0.1% | 1,300 |
| 2015/06/18 | 1,700 | 1,700 | 1,690 | 1,690 | -10 | -0.6% | 3,900 |
| 2015/06/17 | 1,698 | 1,700 | 1,692 | 1,700 | +5 | +0.3% | 1,300 |
| 2015/06/16 | 1,697 | 1,697 | 1,692 | 1,695 | -2 | -0.1% | 1,100 |
| 2015/06/15 | 1,696 | 1,697 | 1,695 | 1,697 | ±0 | ±0% | 900 |
| 2015/06/12 | 1,693 | 1,697 | 1,688 | 1,697 | +13 | +0.8% | 1,100 |
| 2015/06/11 | 1,684 | 1,684 | 1,684 | 1,684 | ±0 | ±0% | 100 |
| 2015/06/10 | 1,684 | 1,684 | 1,684 | 1,684 | -9 | -0.5% | 100 |
| 2015/06/09 | 1,688 | 1,693 | 1,682 | 1,693 | +11 | +0.7% | 800 |
| 2015/06/08 | 1,685 | 1,690 | 1,681 | 1,682 | -3 | -0.2% | 1,000 |
| 2015/06/05 | 1,687 | 1,687 | 1,685 | 1,685 | -2 | -0.1% | 1,600 |
| 2015/06/04 | 1,685 | 1,687 | 1,685 | 1,687 | +2 | +0.1% | 500 |
| 2015/06/03 | 1,690 | 1,690 | 1,681 | 1,685 | -5 | -0.3% | 2,500 |
| 2015/06/02 | 1,686 | 1,691 | 1,686 | 1,690 | +4 | +0.2% | 700 |
| 2015/06/01 | 1,690 | 1,690 | 1,683 | 1,686 | +2 | +0.1% | 1,400 |
| 2015/05/29 | 1,690 | 1,690 | 1,681 | 1,684 | +2 | +0.1% | 700 |
| 2015/05/28 | 1,690 | 1,700 | 1,682 | 1,682 | -8 | -0.5% | 1,100 |
| 2015/05/27 | 1,680 | 1,693 | 1,680 | 1,690 | -15 | -0.9% | 2,100 |
| 2015/05/26 | 1,702 | 1,705 | 1,690 | 1,705 | +3 | +0.2% | 2,100 |
| 2015/05/25 | 1,699 | 1,704 | 1,699 | 1,702 | +3 | +0.2% | 2,100 |
| 2015/05/22 | 1,693 | 1,701 | 1,693 | 1,699 | ±0 | ±0% | 900 |
| 2015/05/21 | 1,686 | 1,699 | 1,686 | 1,699 | +13 | +0.8% | 900 |
| 2015/05/20 | 1,708 | 1,719 | 1,682 | 1,686 | -22 | -1.3% | 2,400 |
| 2015/05/19 | 1,740 | 1,745 | 1,708 | 1,708 | +3 | +0.2% | 6,200 |
| 2015/05/18 | 1,695 | 1,705 | 1,695 | 1,705 | +10 | +0.6% | 4,000 |
| 2015/05/15 | 1,689 | 1,695 | 1,689 | 1,695 | +7 | +0.4% | 1,900 |
| 2015/05/14 | 1,686 | 1,688 | 1,686 | 1,688 | +3 | +0.2% | 1,100 |
| 2015/05/13 | 1,681 | 1,685 | 1,681 | 1,685 | +5 | +0.3% | 600 |
| 2015/05/12 | 1,678 | 1,680 | 1,677 | 1,680 | +1 | +0.1% | 1,100 |
| 2015/05/11 | 1,676 | 1,679 | 1,676 | 1,679 | +1 | +0.1% | 500 |
| 2015/05/08 | 1,684 | 1,689 | 1,676 | 1,678 | -6 | -0.4% | 1,500 |
| 2015/05/07 | 1,684 | 1,684 | 1,676 | 1,684 | +9 | +0.5% | 800 |
| 2015/05/01 | 1,675 | 1,678 | 1,675 | 1,675 | ±0 | ±0% | 600 |
| 2015/04/30 | 1,678 | 1,678 | 1,675 | 1,675 | -4 | -0.2% | 800 |
| 2015/04/28 | 1,682 | 1,682 | 1,679 | 1,679 | -1 | -0.1% | 300 |
| 2015/04/27 | 1,684 | 1,684 | 1,679 | 1,680 | -4 | -0.2% | 4,900 |
| 2015/04/24 | 1,685 | 1,685 | 1,683 | 1,684 | -1 | -0.1% | 700 |
| 2015/04/23 | 1,695 | 1,695 | 1,685 | 1,685 | -10 | -0.6% | 1,400 |
2401～
2450
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 | 259,000円 | +3.7% | -8.4% | 1.93% | 16.65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 | 303,000円 | +3.4% | -0.2% | 0.83% | 25.87倍 | 1.53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 | 93,300円 | +4.2% | +5.7% | 3.11% | 11.22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 | 222,700円 | +50.0% | +64.2% | 1.53% | 16.71倍 | 1.55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
