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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 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 |
| 2013/06/13 | 1,598 | 1,598 | 1,595 | 1,595 | -4 | -0.3% | 200 |
| 2013/06/12 | 1,598 | 1,599 | 1,598 | 1,599 | +5 | +0.3% | 200 |
| 2013/06/11 | 1,600 | 1,609 | 1,593 | 1,594 | +1 | +0.1% | 7,000 |
| 2013/06/10 | 1,585 | 1,593 | 1,585 | 1,593 | +8 | +0.5% | 1,100 |
| 2013/06/07 | 1,589 | 1,593 | 1,585 | 1,585 | ±0 | ±0% | 1,100 |
| 2013/06/06 | 1,588 | 1,588 | 1,580 | 1,585 | +5 | +0.3% | 1,100 |
| 2013/06/05 | 1,572 | 1,580 | 1,572 | 1,580 | +16 | +1% | 400 |
| 2013/06/04 | 1,561 | 1,598 | 1,561 | 1,564 | -16 | -1% | 4,100 |
| 2013/06/03 | 1,618 | 1,618 | 1,575 | 1,580 | -39 | -2.4% | 2,300 |
| 2013/05/31 | 1,620 | 1,622 | 1,619 | 1,619 | ±0 | ±0% | 1,100 |
| 2013/05/30 | 1,625 | 1,625 | 1,619 | 1,619 | +7 | +0.4% | 200 |
| 2013/05/29 | 1,610 | 1,622 | 1,610 | 1,612 | +2 | +0.1% | 1,900 |
| 2013/05/28 | 1,605 | 1,615 | 1,605 | 1,610 | +7 | +0.4% | 900 |
| 2013/05/27 | 1,601 | 1,603 | 1,601 | 1,603 | +2 | +0.1% | 1,300 |
| 2013/05/24 | 1,600 | 1,623 | 1,600 | 1,601 | -24 | -1.5% | 1,600 |
| 2013/05/23 | 1,629 | 1,629 | 1,600 | 1,625 | -1 | -0.1% | 2,200 |
| 2013/05/22 | 1,629 | 1,629 | 1,626 | 1,626 | -3 | -0.2% | 600 |
| 2013/05/21 | 1,630 | 1,630 | 1,629 | 1,629 | ±0 | ±0% | 7,900 |
| 2013/05/20 | 1,620 | 1,629 | 1,620 | 1,629 | +9 | +0.6% | 4,400 |
| 2013/05/17 | 1,606 | 1,620 | 1,606 | 1,620 | -8 | -0.5% | 3,500 |
| 2013/05/16 | 1,627 | 1,630 | 1,627 | 1,628 | +10 | +0.6% | 1,800 |
| 2013/05/15 | 1,627 | 1,627 | 1,618 | 1,618 | -9 | -0.6% | 4,600 |
| 2013/05/14 | 1,626 | 1,627 | 1,623 | 1,627 | +9 | +0.6% | 900 |
| 2013/05/13 | 1,618 | 1,628 | 1,618 | 1,618 | +1 | +0.1% | 9,400 |
| 2013/05/10 | 1,620 | 1,620 | 1,615 | 1,617 | +2 | +0.1% | 1,000 |
| 2013/05/09 | 1,620 | 1,620 | 1,615 | 1,615 | +5 | +0.3% | 700 |
| 2013/05/08 | 1,616 | 1,620 | 1,610 | 1,610 | -6 | -0.4% | 1,000 |
| 2013/05/07 | 1,615 | 1,616 | 1,614 | 1,616 | +2 | +0.1% | 1,200 |
| 2013/05/02 | 1,612 | 1,615 | 1,600 | 1,614 | +2 | +0.1% | 3,200 |
| 2013/05/01 | 1,610 | 1,612 | 1,610 | 1,612 | +2 | +0.1% | 600 |
| 2013/04/30 | 1,609 | 1,610 | 1,609 | 1,610 | +13 | +0.8% | 200 |
| 2013/04/26 | 1,596 | 1,614 | 1,596 | 1,597 | -3 | -0.2% | 800 |
| 2013/04/25 | 1,600 | 1,600 | 1,598 | 1,600 | -2 | -0.1% | 5,200 |
| 2013/04/24 | 1,610 | 1,614 | 1,600 | 1,602 | +1 | +0.1% | 1,500 |
| 2013/04/23 | 1,602 | 1,602 | 1,601 | 1,601 | +1 | +0.1% | 300 |
| 2013/04/22 | 1,603 | 1,605 | 1,600 | 1,600 | -3 | -0.2% | 800 |
| 2013/04/19 | 1,603 | 1,603 | 1,603 | 1,603 | -7 | -0.4% | 200 |
| 2013/04/18 | 1,610 | 1,618 | 1,610 | 1,610 | ±0 | ±0% | 5,000 |
| 2013/04/17 | 1,600 | 1,610 | 1,600 | 1,610 | +9 | +0.6% | 700 |
| 2013/04/16 | 1,604 | 1,604 | 1,601 | 1,601 | +2 | +0.1% | 500 |
| 2013/04/15 | 1,600 | 1,605 | 1,599 | 1,599 | -1 | -0.1% | 600 |
| 2013/04/12 | 1,599 | 1,600 | 1,593 | 1,600 | +8 | +0.5% | 1,200 |
2901～
2950
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
