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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,640 | 1,640 | 1,636 | 1,639 | -1 | -0.1% | 4,400 |
| 2014/04/17 | 1,648 | 1,648 | 1,635 | 1,640 | -8 | -0.5% | 1,700 |
| 2014/04/16 | 1,646 | 1,648 | 1,646 | 1,648 | +8 | +0.5% | 400 |
| 2014/04/15 | 1,634 | 1,643 | 1,632 | 1,640 | +10 | +0.6% | 900 |
| 2014/04/14 | 1,630 | 1,630 | 1,630 | 1,630 | -10 | -0.6% | 700 |
| 2014/04/11 | 1,630 | 1,640 | 1,620 | 1,640 | -7 | -0.4% | 500 |
| 2014/04/10 | 1,647 | 1,647 | 1,647 | 1,647 | +37 | +2.3% | 100 |
| 2014/04/09 | 1,650 | 1,652 | 1,610 | 1,610 | -40 | -2.4% | 3,300 |
| 2014/04/08 | 1,645 | 1,650 | 1,645 | 1,650 | +5 | +0.3% | 700 |
| 2014/04/07 | 1,643 | 1,645 | 1,643 | 1,645 | +2 | +0.1% | 1,300 |
| 2014/04/04 | 1,642 | 1,644 | 1,631 | 1,643 | +2 | +0.1% | 700 |
| 2014/04/03 | 1,628 | 1,641 | 1,628 | 1,641 | +3 | +0.2% | 1,200 |
| 2014/04/02 | 1,638 | 1,638 | 1,638 | 1,638 | +12 | +0.7% | 100 |
| 2014/04/01 | 1,639 | 1,639 | 1,626 | 1,626 | +5 | +0.3% | 300 |
| 2014/03/31 | 1,625 | 1,631 | 1,621 | 1,621 | - | - | 1,400 |
| 2014/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/27 | 1,627 | 1,630 | 1,618 | 1,620 | -10 | -0.6% | 1,400 |
| 2014/03/26 | 1,627 | 1,631 | 1,627 | 1,630 | -13 | -0.8% | 800 |
| 2014/03/25 | 1,630 | 1,645 | 1,625 | 1,643 | -1 | -0.1% | 4,200 |
| 2014/03/24 | 1,635 | 1,644 | 1,626 | 1,644 | +8 | +0.5% | 800 |
| 2014/03/20 | 1,635 | 1,636 | 1,635 | 1,636 | -11 | -0.7% | 200 |
| 2014/03/19 | 1,629 | 1,647 | 1,628 | 1,647 | +22 | +1.4% | 900 |
| 2014/03/18 | 1,644 | 1,644 | 1,623 | 1,625 | -23 | -1.4% | 5,700 |
| 2014/03/17 | 1,625 | 1,648 | 1,625 | 1,648 | +23 | +1.4% | 2,100 |
| 2014/03/14 | 1,628 | 1,646 | 1,624 | 1,625 | -11 | -0.7% | 1,400 |
| 2014/03/13 | 1,634 | 1,637 | 1,634 | 1,636 | -2 | -0.1% | 700 |
| 2014/03/12 | 1,648 | 1,648 | 1,638 | 1,638 | +5 | +0.3% | 1,400 |
| 2014/03/11 | 1,620 | 1,633 | 1,620 | 1,633 | +13 | +0.8% | 900 |
| 2014/03/10 | 1,621 | 1,621 | 1,615 | 1,620 | -6 | -0.4% | 1,100 |
| 2014/03/07 | 1,615 | 1,626 | 1,615 | 1,626 | -8 | -0.5% | 4,000 |
| 2014/03/06 | 1,650 | 1,650 | 1,633 | 1,634 | -19 | -1.1% | 1,200 |
| 2014/03/05 | 1,653 | 1,654 | 1,653 | 1,653 | ±0 | ±0% | 500 |
| 2014/03/04 | 1,654 | 1,654 | 1,640 | 1,653 | -1 | -0.1% | 900 |
| 2014/03/03 | 1,643 | 1,654 | 1,630 | 1,654 | +11 | +0.7% | 3,300 |
| 2014/02/28 | 1,636 | 1,644 | 1,632 | 1,643 | +3 | +0.2% | 3,200 |
| 2014/02/27 | 1,648 | 1,648 | 1,640 | 1,640 | -9 | -0.5% | 2,700 |
| 2014/02/26 | 1,630 | 1,664 | 1,630 | 1,649 | -72 | -4.2% | 10,500 |
| 2014/02/25 | 1,718 | 1,721 | 1,711 | 1,721 | +8 | +0.5% | 10,300 |
| 2014/02/24 | 1,706 | 1,713 | 1,706 | 1,713 | +9 | +0.5% | 2,300 |
| 2014/02/21 | 1,700 | 1,705 | 1,695 | 1,704 | ±0 | ±0% | 3,700 |
| 2014/02/20 | 1,701 | 1,704 | 1,660 | 1,704 | ±0 | ±0% | 4,500 |
| 2014/02/19 | 1,705 | 1,705 | 1,698 | 1,704 | +4 | +0.2% | 2,400 |
| 2014/02/18 | 1,699 | 1,700 | 1,699 | 1,700 | +1 | +0.1% | 5,000 |
| 2014/02/17 | 1,695 | 1,699 | 1,690 | 1,699 | +6 | +0.4% | 1,100 |
| 2014/02/14 | 1,709 | 1,710 | 1,680 | 1,693 | -17 | -1% | 3,800 |
| 2014/02/13 | 1,710 | 1,713 | 1,710 | 1,710 | ±0 | ±0% | 500 |
| 2014/02/12 | 1,719 | 1,719 | 1,708 | 1,710 | -9 | -0.5% | 3,000 |
| 2014/02/10 | 1,711 | 1,719 | 1,690 | 1,719 | +10 | +0.6% | 3,400 |
| 2014/02/07 | 1,709 | 1,710 | 1,700 | 1,709 | +9 | +0.5% | 1,900 |
| 2014/02/06 | 1,700 | 1,700 | 1,693 | 1,700 | +10 | +0.6% | 1,000 |
2701～
2750
件表示中 / 3695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 | 258,500円 | +3.7% | -8.4% | 1.93% | 16.62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 |
| ベルーナ | 94,500円 | +4.2% | +5.7% | 3.07% | 11.37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 |
| アルペン | 234,100円 | +6.0% | +68.3% | 2.14% | 20.42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 |
| クオールＨＤ | 222,100円 | +50.0% | +64.2% | 1.53% | 16.66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 | 110,600円 | +3.3% | +18.5% | 1.63% | 16.56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
