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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/02/12 | 1,760 | 1,763 | 1,755 | 1,755 | -4 | -0.2% | 3,900 |
| 2015/02/10 | 1,760 | 1,760 | 1,753 | 1,759 | +1 | +0.1% | 2,500 |
| 2015/02/09 | 1,757 | 1,758 | 1,755 | 1,758 | +2 | +0.1% | 2,400 |
| 2015/02/06 | 1,756 | 1,756 | 1,753 | 1,756 | ±0 | ±0% | 1,400 |
| 2015/02/05 | 1,757 | 1,763 | 1,756 | 1,756 | -1 | -0.1% | 2,500 |
| 2015/02/04 | 1,752 | 1,758 | 1,752 | 1,757 | +5 | +0.3% | 1,300 |
| 2015/02/03 | 1,760 | 1,765 | 1,752 | 1,752 | -8 | -0.5% | 4,200 |
| 2015/02/02 | 1,760 | 1,760 | 1,758 | 1,760 | ±0 | ±0% | 2,200 |
| 2015/01/30 | 1,763 | 1,767 | 1,756 | 1,760 | -3 | -0.2% | 2,700 |
| 2015/01/29 | 1,752 | 1,770 | 1,752 | 1,763 | +10 | +0.6% | 1,800 |
| 2015/01/28 | 1,754 | 1,773 | 1,753 | 1,753 | -21 | -1.2% | 2,700 |
| 2015/01/27 | 1,776 | 1,776 | 1,758 | 1,774 | +12 | +0.7% | 2,900 |
| 2015/01/26 | 1,748 | 1,764 | 1,739 | 1,762 | +14 | +0.8% | 6,000 |
| 2015/01/23 | 1,795 | 1,795 | 1,747 | 1,748 | -42 | -2.3% | 5,300 |
| 2015/01/22 | 1,780 | 1,790 | 1,780 | 1,790 | +10 | +0.6% | 1,200 |
| 2015/01/21 | 1,779 | 1,780 | 1,778 | 1,780 | ±0 | ±0% | 1,000 |
| 2015/01/20 | 1,783 | 1,788 | 1,779 | 1,780 | -1 | -0.1% | 2,500 |
| 2015/01/19 | 1,779 | 1,783 | 1,779 | 1,781 | +2 | +0.1% | 4,400 |
| 2015/01/16 | 1,758 | 1,779 | 1,758 | 1,779 | +9 | +0.5% | 1,200 |
| 2015/01/15 | 1,761 | 1,770 | 1,750 | 1,770 | +5 | +0.3% | 1,900 |
| 2015/01/14 | 1,760 | 1,765 | 1,758 | 1,765 | +5 | +0.3% | 1,600 |
| 2015/01/13 | 1,758 | 1,760 | 1,751 | 1,760 | +3 | +0.2% | 1,400 |
| 2015/01/09 | 1,765 | 1,770 | 1,757 | 1,757 | -3 | -0.2% | 2,200 |
| 2015/01/08 | 1,731 | 1,770 | 1,731 | 1,760 | +30 | +1.7% | 2,800 |
| 2015/01/07 | 1,725 | 1,730 | 1,715 | 1,730 | ±0 | ±0% | 700 |
| 2015/01/06 | 1,746 | 1,746 | 1,705 | 1,730 | -21 | -1.2% | 2,900 |
2551～
2600
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
