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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,695 | 1,695 | 1,685 | 1,685 | -10 | -0.6% | 1,400 |
| 2015/04/22 | 1,697 | 1,699 | 1,695 | 1,695 | -2 | -0.1% | 1,300 |
| 2015/04/21 | 1,699 | 1,699 | 1,690 | 1,697 | +12 | +0.7% | 1,300 |
| 2015/04/20 | 1,684 | 1,685 | 1,684 | 1,685 | +1 | +0.1% | 3,600 |
| 2015/04/17 | 1,680 | 1,685 | 1,679 | 1,684 | ±0 | ±0% | 1,700 |
| 2015/04/16 | 1,681 | 1,685 | 1,680 | 1,684 | +4 | +0.2% | 800 |
| 2015/04/15 | 1,685 | 1,685 | 1,680 | 1,680 | -5 | -0.3% | 2,700 |
| 2015/04/14 | 1,681 | 1,685 | 1,681 | 1,685 | +1 | +0.1% | 1,100 |
| 2015/04/13 | 1,681 | 1,685 | 1,680 | 1,684 | +3 | +0.2% | 2,000 |
| 2015/04/10 | 1,681 | 1,681 | 1,678 | 1,681 | -4 | -0.2% | 1,000 |
| 2015/04/09 | 1,677 | 1,685 | 1,677 | 1,685 | +8 | +0.5% | 400 |
| 2015/04/08 | 1,674 | 1,677 | 1,673 | 1,677 | +3 | +0.2% | 700 |
| 2015/04/07 | 1,674 | 1,674 | 1,673 | 1,674 | -1 | -0.1% | 1,400 |
| 2015/04/06 | 1,680 | 1,684 | 1,674 | 1,675 | -4 | -0.2% | 2,000 |
| 2015/04/03 | 1,673 | 1,685 | 1,673 | 1,679 | ±0 | ±0% | 1,300 |
| 2015/04/02 | 1,676 | 1,687 | 1,675 | 1,679 | -9 | -0.5% | 1,700 |
| 2015/04/01 | 1,700 | 1,700 | 1,688 | 1,688 | -12 | -0.7% | 300 |
| 2015/03/31 | 1,686 | 1,700 | 1,686 | 1,700 | +15 | +0.9% | 1,400 |
| 2015/03/30 | 1,690 | 1,694 | 1,685 | 1,685 | -10 | -0.6% | 1,100 |
| 2015/03/27 | 1,686 | 1,695 | 1,685 | 1,695 | +10 | +0.6% | 1,000 |
| 2015/03/26 | 1,691 | 1,693 | 1,685 | 1,685 | -5 | -0.3% | 1,300 |
| 2015/03/25 | 1,701 | 1,702 | 1,690 | 1,690 | -11 | -0.6% | 5,700 |
| 2015/03/24 | 1,702 | 1,707 | 1,701 | 1,701 | -7 | -0.4% | 1,400 |
| 2015/03/23 | 1,721 | 1,721 | 1,700 | 1,708 | -5 | -0.3% | 3,700 |
| 2015/03/20 | 1,720 | 1,720 | 1,711 | 1,713 | -6 | -0.3% | 1,000 |
| 2015/03/19 | 1,725 | 1,729 | 1,712 | 1,719 | -2 | -0.1% | 3,400 |
| 2015/03/18 | 1,717 | 1,721 | 1,717 | 1,721 | +4 | +0.2% | 3,300 |
| 2015/03/17 | 1,719 | 1,719 | 1,713 | 1,717 | -3 | -0.2% | 1,500 |
| 2015/03/16 | 1,716 | 1,720 | 1,716 | 1,720 | +4 | +0.2% | 1,700 |
| 2015/03/13 | 1,715 | 1,716 | 1,710 | 1,716 | +1 | +0.1% | 1,100 |
| 2015/03/12 | 1,706 | 1,715 | 1,706 | 1,715 | +10 | +0.6% | 1,700 |
| 2015/03/11 | 1,705 | 1,708 | 1,703 | 1,705 | +2 | +0.1% | 800 |
| 2015/03/10 | 1,705 | 1,705 | 1,701 | 1,703 | +3 | +0.2% | 800 |
| 2015/03/09 | 1,701 | 1,708 | 1,700 | 1,700 | -5 | -0.3% | 1,500 |
| 2015/03/06 | 1,707 | 1,707 | 1,700 | 1,705 | ±0 | ±0% | 1,200 |
| 2015/03/05 | 1,700 | 1,706 | 1,694 | 1,705 | +7 | +0.4% | 1,800 |
| 2015/03/04 | 1,704 | 1,704 | 1,694 | 1,698 | -6 | -0.4% | 700 |
| 2015/03/03 | 1,702 | 1,705 | 1,699 | 1,704 | +2 | +0.1% | 2,300 |
| 2015/03/02 | 1,707 | 1,707 | 1,701 | 1,702 | -8 | -0.5% | 3,800 |
| 2015/02/27 | 1,710 | 1,732 | 1,710 | 1,710 | -9 | -0.5% | 4,800 |
| 2015/02/26 | 1,723 | 1,723 | 1,712 | 1,719 | -4 | -0.2% | 3,300 |
| 2015/02/25 | 1,720 | 1,730 | 1,720 | 1,723 | -79 | -4.4% | 14,600 |
| 2015/02/24 | 1,800 | 1,806 | 1,796 | 1,802 | +10 | +0.6% | 11,100 |
| 2015/02/23 | 1,780 | 1,792 | 1,780 | 1,792 | +14 | +0.8% | 4,200 |
| 2015/02/20 | 1,776 | 1,778 | 1,775 | 1,778 | +2 | +0.1% | 4,700 |
| 2015/02/19 | 1,776 | 1,777 | 1,775 | 1,776 | ±0 | ±0% | 3,500 |
| 2015/02/18 | 1,776 | 1,777 | 1,775 | 1,776 | ±0 | ±0% | 7,400 |
| 2015/02/17 | 1,769 | 1,776 | 1,767 | 1,776 | +11 | +0.6% | 7,600 |
| 2015/02/16 | 1,769 | 1,777 | 1,759 | 1,765 | +2 | +0.1% | 4,500 |
| 2015/02/13 | 1,759 | 1,763 | 1,756 | 1,763 | +8 | +0.5% | 2,300 |
2451～
2500
件表示中 / 3694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 |
| アルペン | 237,600円 | +6.0% | +68.3% | 2.10% | 20.72倍 | 0.76倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| 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 | 221,800円 | +50.0% | +64.2% | 1.53% | 16.64倍 | 1.54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 | 109,000円 | +3.3% | +18.5% | 1.65% | 16.32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
