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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,670 | 1,677 | 1,670 | 1,677 | +2 | +0.1% | 700 |
| 2014/09/09 | 1,675 | 1,675 | 1,675 | 1,675 | +22 | +1.3% | 200 |
| 2014/09/08 | 1,675 | 1,675 | 1,649 | 1,653 | -22 | -1.3% | 800 |
| 2014/09/05 | 1,670 | 1,684 | 1,670 | 1,675 | +2 | +0.1% | 900 |
| 2014/09/04 | 1,671 | 1,673 | 1,671 | 1,673 | +7 | +0.4% | 400 |
| 2014/09/03 | 1,656 | 1,687 | 1,656 | 1,666 | +16 | +1% | 500 |
| 2014/09/02 | 1,684 | 1,685 | 1,650 | 1,650 | -34 | -2% | 1,300 |
| 2014/09/01 | 1,675 | 1,685 | 1,675 | 1,684 | +3 | +0.2% | 500 |
| 2014/08/29 | 1,685 | 1,685 | 1,681 | 1,681 | ±0 | ±0% | 600 |
| 2014/08/28 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 700 |
| 2014/08/27 | 1,681 | 1,684 | 1,681 | 1,681 | ±0 | ±0% | 1,000 |
| 2014/08/26 | 1,680 | 1,681 | 1,680 | 1,681 | +1 | +0.1% | 1,300 |
| 2014/08/25 | 1,667 | 1,681 | 1,667 | 1,680 | +13 | +0.8% | 1,500 |
| 2014/08/22 | 1,685 | 1,685 | 1,667 | 1,667 | +2 | +0.1% | 200 |
| 2014/08/21 | 1,675 | 1,676 | 1,665 | 1,665 | -20 | -1.2% | 2,200 |
| 2014/08/20 | 1,664 | 1,685 | 1,664 | 1,685 | +6 | +0.4% | 700 |
| 2014/08/19 | 1,685 | 1,685 | 1,672 | 1,679 | +2 | +0.1% | 600 |
| 2014/08/18 | 1,677 | 1,677 | 1,677 | 1,677 | ±0 | ±0% | 3,700 |
| 2014/08/15 | 1,667 | 1,688 | 1,642 | 1,677 | +11 | +0.7% | 4,100 |
| 2014/08/14 | 1,664 | 1,666 | 1,664 | 1,666 | +5 | +0.3% | 200 |
| 2014/08/13 | 1,658 | 1,665 | 1,658 | 1,661 | +4 | +0.2% | 700 |
| 2014/08/12 | 1,657 | 1,657 | 1,657 | 1,657 | -3 | -0.2% | 100 |
| 2014/08/11 | 1,659 | 1,660 | 1,649 | 1,660 | +1 | +0.1% | 500 |
| 2014/08/08 | 1,659 | 1,659 | 1,659 | 1,659 | ±0 | ±0% | 200 |
| 2014/08/07 | 1,659 | 1,659 | 1,659 | 1,659 | ±0 | ±0% | 100 |
| 2014/08/06 | 1,645 | 1,659 | 1,645 | 1,659 | -3 | -0.2% | 800 |
| 2014/08/05 | 1,662 | 1,662 | 1,662 | 1,662 | -2 | -0.1% | 400 |
| 2014/08/04 | 1,662 | 1,664 | 1,662 | 1,664 | +19 | +1.2% | 200 |
| 2014/08/01 | 1,670 | 1,670 | 1,645 | 1,645 | -4 | -0.2% | 400 |
| 2014/07/31 | 1,648 | 1,665 | 1,648 | 1,649 | ±0 | ±0% | 600 |
| 2014/07/30 | 1,648 | 1,663 | 1,648 | 1,649 | -6 | -0.4% | 400 |
| 2014/07/29 | 1,643 | 1,662 | 1,643 | 1,655 | +13 | +0.8% | 700 |
| 2014/07/28 | 1,642 | 1,642 | 1,642 | 1,642 | -13 | -0.8% | 100 |
| 2014/07/25 | 1,672 | 1,690 | 1,622 | 1,655 | -18 | -1.1% | 8,100 |
| 2014/07/24 | 1,666 | 1,676 | 1,665 | 1,673 | +4 | +0.2% | 1,000 |
| 2014/07/23 | 1,665 | 1,669 | 1,665 | 1,669 | +3 | +0.2% | 1,100 |
| 2014/07/22 | 1,660 | 1,668 | 1,660 | 1,666 | +4 | +0.2% | 800 |
| 2014/07/18 | 1,690 | 1,690 | 1,651 | 1,662 | -33 | -1.9% | 4,300 |
| 2014/07/17 | 1,662 | 1,695 | 1,662 | 1,695 | +33 | +2% | 2,200 |
| 2014/07/16 | 1,661 | 1,662 | 1,661 | 1,662 | +1 | +0.1% | 300 |
| 2014/07/15 | 1,664 | 1,669 | 1,661 | 1,661 | -3 | -0.2% | 800 |
| 2014/07/14 | 1,665 | 1,665 | 1,664 | 1,664 | -1 | -0.1% | 6,800 |
| 2014/07/11 | 1,661 | 1,685 | 1,661 | 1,665 | +4 | +0.2% | 2,500 |
| 2014/07/10 | 1,653 | 1,661 | 1,653 | 1,661 | +2 | +0.1% | 1,300 |
| 2014/07/09 | 1,650 | 1,659 | 1,650 | 1,659 | +10 | +0.6% | 6,500 |
| 2014/07/08 | 1,648 | 1,649 | 1,644 | 1,649 | +7 | +0.4% | 1,200 |
| 2014/07/07 | 1,640 | 1,648 | 1,640 | 1,642 | +2 | +0.1% | 800 |
| 2014/07/04 | 1,640 | 1,641 | 1,640 | 1,640 | ±0 | ±0% | 900 |
| 2014/07/03 | 1,640 | 1,640 | 1,640 | 1,640 | -7 | -0.4% | 500 |
| 2014/07/02 | 1,650 | 1,650 | 1,647 | 1,647 | +7 | +0.4% | 400 |
2601～
2650
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 | 235,500円 | +6.0% | +68.3% | 2.12% | 20.54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 | 94,200円 | +4.2% | +5.7% | 3.08% | 11.33倍 | 0.67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 | 111,300円 | +3.3% | +18.5% | 1.62% | 16.66倍 | 1.27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
