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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
