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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,665 | 1,665 | 1,645 | 1,661 | +17 | +1% | 4,400 |
| 2013/11/18 | 1,639 | 1,645 | 1,639 | 1,644 | +5 | +0.3% | 2,200 |
| 2013/11/15 | 1,633 | 1,639 | 1,631 | 1,639 | +7 | +0.4% | 1,900 |
| 2013/11/14 | 1,630 | 1,635 | 1,627 | 1,632 | -3 | -0.2% | 2,600 |
| 2013/11/13 | 1,634 | 1,635 | 1,630 | 1,635 | +1 | +0.1% | 1,100 |
| 2013/11/12 | 1,627 | 1,634 | 1,627 | 1,634 | +6 | +0.4% | 500 |
| 2013/11/11 | 1,633 | 1,635 | 1,628 | 1,628 | -2 | -0.1% | 1,000 |
| 2013/11/08 | 1,625 | 1,630 | 1,625 | 1,630 | +3 | +0.2% | 500 |
| 2013/11/07 | 1,634 | 1,634 | 1,626 | 1,627 | -3 | -0.2% | 900 |
| 2013/11/06 | 1,630 | 1,630 | 1,626 | 1,630 | ±0 | ±0% | 900 |
| 2013/11/05 | 1,632 | 1,635 | 1,629 | 1,630 | -5 | -0.3% | 1,300 |
| 2013/11/01 | 1,635 | 1,635 | 1,628 | 1,635 | -4 | -0.2% | 1,200 |
| 2013/10/31 | 1,639 | 1,639 | 1,628 | 1,639 | -1 | -0.1% | 600 |
| 2013/10/30 | 1,639 | 1,640 | 1,623 | 1,640 | +1 | +0.1% | 3,300 |
| 2013/10/29 | 1,634 | 1,639 | 1,630 | 1,639 | -1 | -0.1% | 700 |
| 2013/10/28 | 1,635 | 1,640 | 1,630 | 1,640 | ±0 | ±0% | 1,100 |
| 2013/10/25 | 1,634 | 1,647 | 1,634 | 1,640 | +6 | +0.4% | 3,700 |
| 2013/10/24 | 1,640 | 1,640 | 1,634 | 1,634 | +4 | +0.2% | 1,500 |
| 2013/10/23 | 1,640 | 1,640 | 1,630 | 1,630 | -10 | -0.6% | 1,700 |
| 2013/10/22 | 1,640 | 1,640 | 1,632 | 1,640 | +9 | +0.6% | 1,300 |
| 2013/10/21 | 1,640 | 1,645 | 1,631 | 1,631 | -9 | -0.5% | 2,800 |
| 2013/10/18 | 1,645 | 1,645 | 1,640 | 1,640 | -5 | -0.3% | 4,100 |
| 2013/10/17 | 1,634 | 1,645 | 1,632 | 1,645 | +11 | +0.7% | 700 |
| 2013/10/16 | 1,630 | 1,642 | 1,630 | 1,634 | +4 | +0.2% | 2,300 |
| 2013/10/15 | 1,630 | 1,630 | 1,628 | 1,630 | ±0 | ±0% | 1,300 |
| 2013/10/11 | 1,625 | 1,630 | 1,625 | 1,630 | +5 | +0.3% | 600 |
| 2013/10/10 | 1,621 | 1,625 | 1,621 | 1,625 | +4 | +0.2% | 200 |
| 2013/10/09 | 1,621 | 1,621 | 1,621 | 1,621 | -3 | -0.2% | 200 |
| 2013/10/08 | 1,625 | 1,625 | 1,624 | 1,624 | -1 | -0.1% | 200 |
| 2013/10/07 | 1,625 | 1,625 | 1,623 | 1,625 | +2 | +0.1% | 600 |
| 2013/10/04 | 1,630 | 1,633 | 1,622 | 1,623 | -10 | -0.6% | 1,100 |
| 2013/10/03 | 1,640 | 1,641 | 1,633 | 1,633 | -17 | -1% | 2,000 |
| 2013/10/02 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 600 |
| 2013/10/01 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 500 |
| 2013/09/30 | 1,649 | 1,650 | 1,649 | 1,650 | +1 | +0.1% | 500 |
| 2013/09/27 | 1,648 | 1,649 | 1,645 | 1,649 | +19 | +1.2% | 400 |
| 2013/09/26 | 1,647 | 1,647 | 1,630 | 1,630 | -17 | -1% | 700 |
| 2013/09/25 | 1,650 | 1,650 | 1,631 | 1,647 | -3 | -0.2% | 3,300 |
| 2013/09/24 | 1,630 | 1,650 | 1,630 | 1,650 | +20 | +1.2% | 700 |
| 2013/09/20 | 1,622 | 1,639 | 1,622 | 1,630 | +8 | +0.5% | 300 |
| 2013/09/19 | 1,627 | 1,637 | 1,622 | 1,622 | -3 | -0.2% | 1,200 |
| 2013/09/18 | 1,649 | 1,649 | 1,625 | 1,625 | -24 | -1.5% | 5,100 |
| 2013/09/17 | 1,648 | 1,650 | 1,633 | 1,649 | ±0 | ±0% | 1,300 |
| 2013/09/13 | 1,649 | 1,649 | 1,649 | 1,649 | +14 | +0.9% | 200 |
| 2013/09/12 | 1,635 | 1,635 | 1,635 | 1,635 | +5 | +0.3% | 100 |
| 2013/09/11 | 1,630 | 1,631 | 1,630 | 1,630 | ±0 | ±0% | 700 |
| 2013/09/10 | 1,645 | 1,645 | 1,630 | 1,630 | -15 | -0.9% | 700 |
| 2013/09/09 | 1,640 | 1,645 | 1,640 | 1,645 | +10 | +0.6% | 200 |
| 2013/09/06 | 1,627 | 1,635 | 1,627 | 1,635 | +20 | +1.2% | 300 |
| 2013/09/05 | 1,602 | 1,615 | 1,602 | 1,615 | +13 | +0.8% | 1,100 |
2801～
2850
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
