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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
件表示中 / 3768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 | 304,500円 | +3.7% | -8.4% | 1.64% | 19.59倍 | 1.88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 |
| ハローズ | 520,000円 | +6.4% | +0.5% | 1.31% | 12.91倍 | 1.58倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| アクシアル | 119,000円 | +1.5% | -5.6% | 2.44% | 12.86倍 | 1.18倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ＭＶ東海 | 327,500円 | +4.1% | +0.8% | 2.60% | 11.11倍 | 1.18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 |
| ベルーナ | 104,700円 | +1.8% | +1.8% | 2.87% | 10.61倍 | 0.71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
