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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 1,635 | 1,653 | 1,635 | 1,650 | +1 | +0.1% | 1,500 |
| 2013/08/22 | 1,626 | 1,649 | 1,626 | 1,649 | +27 | +1.7% | 400 |
| 2013/08/21 | 1,628 | 1,630 | 1,622 | 1,622 | -28 | -1.7% | 900 |
| 2013/08/20 | 1,631 | 1,650 | 1,630 | 1,650 | +10 | +0.6% | 800 |
| 2013/08/19 | 1,644 | 1,644 | 1,640 | 1,640 | -13 | -0.8% | 4,300 |
| 2013/08/16 | 1,649 | 1,653 | 1,630 | 1,653 | +4 | +0.2% | 2,900 |
| 2013/08/15 | 1,640 | 1,649 | 1,640 | 1,649 | +10 | +0.6% | 400 |
| 2013/08/14 | 1,639 | 1,639 | 1,639 | 1,639 | ±0 | ±0% | 200 |
| 2013/08/13 | 1,639 | 1,639 | 1,639 | 1,639 | -2 | -0.1% | 100 |
| 2013/08/12 | 1,641 | 1,641 | 1,641 | 1,641 | +11 | +0.7% | 100 |
| 2013/08/09 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 1,000 |
| 2013/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/07 | 1,650 | 1,659 | 1,643 | 1,658 | -5 | -0.3% | 700 |
| 2013/08/06 | 1,664 | 1,664 | 1,611 | 1,663 | -2 | -0.1% | 3,800 |
| 2013/08/05 | 1,650 | 1,665 | 1,647 | 1,665 | -3 | -0.2% | 400 |
| 2013/08/02 | 1,670 | 1,670 | 1,629 | 1,668 | +28 | +1.7% | 1,400 |
| 2013/08/01 | 1,660 | 1,660 | 1,640 | 1,640 | +10 | +0.6% | 200 |
| 2013/07/31 | 1,635 | 1,635 | 1,630 | 1,630 | +9 | +0.6% | 900 |
| 2013/07/30 | 1,638 | 1,638 | 1,620 | 1,621 | -17 | -1% | 600 |
| 2013/07/29 | 1,656 | 1,656 | 1,638 | 1,638 | -18 | -1.1% | 400 |
| 2013/07/26 | 1,656 | 1,656 | 1,656 | 1,656 | +1 | +0.1% | 200 |
| 2013/07/25 | 1,655 | 1,655 | 1,655 | 1,655 | -25 | -1.5% | 4,000 |
| 2013/07/24 | 1,687 | 1,687 | 1,680 | 1,680 | +20 | +1.2% | 300 |
| 2013/07/23 | 1,651 | 1,660 | 1,651 | 1,660 | -20 | -1.2% | 1,100 |
| 2013/07/22 | 1,678 | 1,686 | 1,650 | 1,680 | +3 | +0.2% | 900 |
| 2013/07/19 | 1,685 | 1,685 | 1,677 | 1,677 | -9 | -0.5% | 700 |
| 2013/07/18 | 1,686 | 1,686 | 1,686 | 1,686 | -13 | -0.8% | 4,300 |
| 2013/07/17 | 1,691 | 1,700 | 1,691 | 1,699 | +11 | +0.7% | 1,500 |
| 2013/07/16 | 1,709 | 1,709 | 1,671 | 1,688 | -22 | -1.3% | 6,400 |
| 2013/07/12 | 1,685 | 1,710 | 1,669 | 1,710 | +49 | +3% | 4,600 |
| 2013/07/11 | 1,675 | 1,685 | 1,661 | 1,661 | -24 | -1.4% | 800 |
| 2013/07/10 | 1,670 | 1,685 | 1,670 | 1,685 | +25 | +1.5% | 1,000 |
| 2013/07/09 | 1,650 | 1,660 | 1,648 | 1,660 | +12 | +0.7% | 1,100 |
| 2013/07/08 | 1,637 | 1,665 | 1,637 | 1,648 | +13 | +0.8% | 2,000 |
| 2013/07/05 | 1,630 | 1,638 | 1,630 | 1,635 | +5 | +0.3% | 800 |
| 2013/07/04 | 1,627 | 1,630 | 1,627 | 1,630 | ±0 | ±0% | 400 |
| 2013/07/03 | 1,606 | 1,630 | 1,606 | 1,630 | +25 | +1.6% | 2,700 |
| 2013/07/02 | 1,620 | 1,620 | 1,605 | 1,605 | -5 | -0.3% | 300 |
| 2013/07/01 | 1,605 | 1,610 | 1,605 | 1,610 | +5 | +0.3% | 200 |
| 2013/06/28 | 1,605 | 1,605 | 1,605 | 1,605 | ±0 | ±0% | 100 |
| 2013/06/27 | 1,610 | 1,610 | 1,605 | 1,605 | -5 | -0.3% | 400 |
| 2013/06/26 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 900 |
| 2013/06/25 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 4,400 |
| 2013/06/24 | 1,584 | 1,610 | 1,584 | 1,610 | +10 | +0.6% | 500 |
| 2013/06/21 | 1,576 | 1,600 | 1,576 | 1,600 | +26 | +1.7% | 400 |
| 2013/06/20 | 1,582 | 1,582 | 1,572 | 1,574 | -8 | -0.5% | 1,100 |
| 2013/06/19 | 1,597 | 1,597 | 1,567 | 1,582 | -25 | -1.6% | 1,500 |
| 2013/06/18 | 1,607 | 1,607 | 1,607 | 1,607 | ±0 | ±0% | 4,200 |
| 2013/06/17 | 1,600 | 1,607 | 1,599 | 1,607 | +12 | +0.8% | 1,300 |
| 2013/06/14 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 200 |
2901～
2950
件表示中 / 3737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 | 284,500円 | +3.7% | -8.4% | 1.76% | 18.29倍 | 1.76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 |
| ＭＶ東海 | 315,000円 | +4.1% | +0.8% | 2.70% | 10.68倍 | 1.14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 |
| 大黒天 | 694,000円 | +8.3% | +12.1% | 0.48% | 15.02倍 | 1.66倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| 日本調剤 | 313,000円 | +3.4% | -0.2% | 0.80% | 26.72倍 | 1.58倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ベルーナ | 91,400円 | +1.8% | +1.8% | 3.28% | 9.26倍 | 0.62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
