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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,711 | 1,711 | 1,708 | 1,708 | -3 | -0.2% | 500 |
| 2014/11/25 | 1,714 | 1,720 | 1,710 | 1,711 | -3 | -0.2% | 4,300 |
| 2014/11/21 | 1,724 | 1,724 | 1,708 | 1,714 | -9 | -0.5% | 2,500 |
| 2014/11/20 | 1,725 | 1,725 | 1,710 | 1,723 | -1 | -0.1% | 1,200 |
| 2014/11/19 | 1,718 | 1,724 | 1,711 | 1,724 | +17 | +1% | 4,900 |
| 2014/11/18 | 1,708 | 1,709 | 1,705 | 1,707 | +2 | +0.1% | 3,500 |
| 2014/11/17 | 1,708 | 1,714 | 1,700 | 1,705 | -2 | -0.1% | 2,200 |
| 2014/11/14 | 1,703 | 1,710 | 1,687 | 1,707 | +3 | +0.2% | 3,600 |
| 2014/11/13 | 1,705 | 1,705 | 1,704 | 1,704 | +7 | +0.4% | 900 |
| 2014/11/12 | 1,706 | 1,706 | 1,697 | 1,697 | +2 | +0.1% | 400 |
| 2014/11/11 | 1,695 | 1,695 | 1,695 | 1,695 | +5 | +0.3% | 100 |
| 2014/11/10 | 1,700 | 1,700 | 1,690 | 1,690 | -20 | -1.2% | 1,200 |
| 2014/11/07 | 1,690 | 1,710 | 1,690 | 1,710 | +22 | +1.3% | 400 |
| 2014/11/06 | 1,714 | 1,715 | 1,688 | 1,688 | -2 | -0.1% | 1,600 |
| 2014/11/05 | 1,700 | 1,700 | 1,690 | 1,690 | -9 | -0.5% | 1,000 |
| 2014/11/04 | 1,710 | 1,710 | 1,699 | 1,699 | -4 | -0.2% | 2,200 |
| 2014/10/31 | 1,709 | 1,709 | 1,702 | 1,703 | -6 | -0.4% | 2,900 |
| 2014/10/30 | 1,705 | 1,709 | 1,705 | 1,709 | +4 | +0.2% | 200 |
| 2014/10/29 | 1,705 | 1,709 | 1,705 | 1,705 | ±0 | ±0% | 2,000 |
| 2014/10/28 | 1,700 | 1,706 | 1,700 | 1,705 | +6 | +0.4% | 1,800 |
| 2014/10/27 | 1,687 | 1,700 | 1,687 | 1,699 | +13 | +0.8% | 2,500 |
| 2014/10/24 | 1,682 | 1,690 | 1,682 | 1,686 | +1 | +0.1% | 1,200 |
| 2014/10/23 | 1,686 | 1,690 | 1,683 | 1,685 | ±0 | ±0% | 1,000 |
| 2014/10/22 | 1,683 | 1,685 | 1,683 | 1,685 | -10 | -0.6% | 400 |
| 2014/10/21 | 1,695 | 1,695 | 1,695 | 1,695 | +6 | +0.4% | 2,500 |
| 2014/10/20 | 1,679 | 1,689 | 1,679 | 1,689 | +10 | +0.6% | 2,900 |
| 2014/10/17 | 1,668 | 1,680 | 1,668 | 1,679 | +14 | +0.8% | 1,500 |
| 2014/10/16 | 1,674 | 1,679 | 1,665 | 1,665 | -9 | -0.5% | 1,900 |
| 2014/10/15 | 1,673 | 1,675 | 1,671 | 1,674 | ±0 | ±0% | 1,000 |
| 2014/10/14 | 1,674 | 1,674 | 1,671 | 1,674 | ±0 | ±0% | 700 |
| 2014/10/10 | 1,679 | 1,680 | 1,674 | 1,674 | -16 | -0.9% | 900 |
| 2014/10/09 | 1,695 | 1,697 | 1,681 | 1,690 | +16 | +1% | 700 |
| 2014/10/08 | 1,674 | 1,674 | 1,674 | 1,674 | -19 | -1.1% | 1,300 |
| 2014/10/07 | 1,690 | 1,693 | 1,689 | 1,693 | +3 | +0.2% | 1,000 |
| 2014/10/06 | 1,690 | 1,690 | 1,687 | 1,690 | +11 | +0.7% | 1,500 |
| 2014/10/03 | 1,675 | 1,679 | 1,672 | 1,679 | +4 | +0.2% | 900 |
| 2014/10/02 | 1,675 | 1,675 | 1,674 | 1,675 | -6 | -0.4% | 1,500 |
| 2014/10/01 | 1,693 | 1,695 | 1,681 | 1,681 | -5 | -0.3% | 2,800 |
| 2014/09/30 | 1,686 | 1,686 | 1,686 | 1,686 | -4 | -0.2% | 100 |
| 2014/09/29 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 2,900 |
| 2014/09/26 | 1,685 | 1,690 | 1,685 | 1,690 | +5 | +0.3% | 900 |
| 2014/09/25 | 1,682 | 1,686 | 1,682 | 1,685 | +4 | +0.2% | 2,100 |
| 2014/09/24 | 1,678 | 1,690 | 1,678 | 1,681 | +6 | +0.4% | 4,100 |
| 2014/09/22 | 1,676 | 1,676 | 1,675 | 1,675 | -1 | -0.1% | 400 |
| 2014/09/19 | 1,680 | 1,680 | 1,676 | 1,676 | -3 | -0.2% | 1,700 |
| 2014/09/18 | 1,673 | 1,679 | 1,673 | 1,679 | +6 | +0.4% | 3,600 |
| 2014/09/17 | 1,669 | 1,673 | 1,669 | 1,673 | +7 | +0.4% | 500 |
| 2014/09/16 | 1,666 | 1,668 | 1,666 | 1,666 | +1 | +0.1% | 1,200 |
| 2014/09/12 | 1,666 | 1,678 | 1,665 | 1,665 | -2 | -0.1% | 300 |
| 2014/09/11 | 1,671 | 1,671 | 1,667 | 1,667 | -10 | -0.6% | 1,300 |
2551～
2600
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 | 258,700円 | +3.7% | -8.4% | 1.93% | 16.63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 | 234,500円 | +6.0% | +68.3% | 2.13% | 20.45倍 | 0.75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 | 94,100円 | +4.2% | +5.7% | 3.08% | 11.31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 | 223,500円 | +50.0% | +64.2% | 1.52% | 16.77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 | 110,900円 | +3.3% | +18.5% | 1.62% | 16.60倍 | 1.26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
