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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 1,699 | 1,699 | 1,685 | 1,691 | -9 | -0.5% | 4,000 |
| 2013/01/28 | 1,677 | 1,700 | 1,677 | 1,700 | +25 | +1.5% | 3,100 |
| 2013/01/25 | 1,664 | 1,675 | 1,664 | 1,675 | +11 | +0.7% | 2,400 |
| 2013/01/24 | 1,666 | 1,681 | 1,650 | 1,664 | -1 | -0.1% | 1,700 |
| 2013/01/23 | 1,683 | 1,683 | 1,665 | 1,665 | -18 | -1.1% | 2,500 |
| 2013/01/22 | 1,680 | 1,685 | 1,680 | 1,683 | +3 | +0.2% | 700 |
| 2013/01/21 | 1,672 | 1,695 | 1,672 | 1,680 | ±0 | ±0% | 1,900 |
| 2013/01/18 | 1,700 | 1,700 | 1,670 | 1,680 | -20 | -1.2% | 5,200 |
| 2013/01/17 | 1,650 | 1,700 | 1,650 | 1,700 | +51 | +3.1% | 2,300 |
| 2013/01/16 | 1,645 | 1,650 | 1,645 | 1,649 | +9 | +0.5% | 900 |
| 2013/01/15 | 1,630 | 1,640 | 1,627 | 1,640 | +10 | +0.6% | 2,200 |
| 2013/01/11 | 1,617 | 1,630 | 1,617 | 1,630 | +16 | +1% | 400 |
| 2013/01/10 | 1,631 | 1,631 | 1,614 | 1,614 | +8 | +0.5% | 1,000 |
| 2013/01/09 | 1,603 | 1,615 | 1,603 | 1,606 | +6 | +0.4% | 1,900 |
| 2013/01/08 | 1,600 | 1,600 | 1,599 | 1,600 | ±0 | ±0% | 1,700 |
| 2013/01/07 | 1,600 | 1,600 | 1,594 | 1,600 | +8 | +0.5% | 1,000 |
| 2013/01/04 | 1,600 | 1,675 | 1,590 | 1,592 | +12 | +0.8% | 1,200 |
| 2012/12/28 | 1,576 | 1,590 | 1,576 | 1,580 | +5 | +0.3% | 800 |
| 2012/12/27 | 1,580 | 1,580 | 1,575 | 1,575 | +5 | +0.3% | 500 |
| 2012/12/26 | 1,579 | 1,579 | 1,550 | 1,570 | -4 | -0.3% | 1,100 |
| 2012/12/25 | 1,600 | 1,600 | 1,574 | 1,574 | -26 | -1.6% | 3,700 |
| 2012/12/21 | 1,600 | 1,606 | 1,597 | 1,600 | +4 | +0.3% | 1,200 |
| 2012/12/20 | 1,596 | 1,600 | 1,596 | 1,596 | +5 | +0.3% | 1,000 |
| 2012/12/19 | 1,600 | 1,600 | 1,591 | 1,591 | -9 | -0.6% | 900 |
| 2012/12/18 | 1,604 | 1,606 | 1,600 | 1,600 | -28 | -1.7% | 13,000 |
| 2012/12/17 | 1,614 | 1,628 | 1,603 | 1,628 | +34 | +2.1% | 3,300 |
| 2012/12/14 | 1,590 | 1,625 | 1,587 | 1,594 | +9 | +0.6% | 3,400 |
| 2012/12/13 | 1,578 | 1,585 | 1,578 | 1,585 | +7 | +0.4% | 1,700 |
| 2012/12/12 | 1,570 | 1,578 | 1,570 | 1,578 | +23 | +1.5% | 300 |
| 2012/12/11 | 1,562 | 1,562 | 1,548 | 1,555 | +7 | +0.5% | 1,400 |
| 2012/12/10 | 1,540 | 1,560 | 1,540 | 1,548 | +8 | +0.5% | 4,200 |
| 2012/12/07 | 1,540 | 1,540 | 1,540 | 1,540 | +2 | +0.1% | 300 |
| 2012/12/06 | 1,540 | 1,540 | 1,538 | 1,538 | ±0 | ±0% | 700 |
| 2012/12/05 | 1,538 | 1,538 | 1,538 | 1,538 | +27 | +1.8% | 100 |
| 2012/12/04 | 1,507 | 1,511 | 1,507 | 1,511 | -29 | -1.9% | 2,700 |
| 2012/12/03 | 1,533 | 1,540 | 1,516 | 1,540 | +6 | +0.4% | 1,200 |
| 2012/11/30 | 1,530 | 1,539 | 1,530 | 1,534 | +4 | +0.3% | 1,400 |
| 2012/11/29 | 1,522 | 1,530 | 1,522 | 1,530 | +8 | +0.5% | 1,100 |
| 2012/11/28 | 1,513 | 1,522 | 1,513 | 1,522 | +9 | +0.6% | 600 |
| 2012/11/27 | 1,513 | 1,513 | 1,513 | 1,513 | ±0 | ±0% | 200 |
| 2012/11/26 | 1,510 | 1,517 | 1,510 | 1,513 | +3 | +0.2% | 1,800 |
| 2012/11/22 | 1,502 | 1,525 | 1,502 | 1,510 | -29 | -1.9% | 300 |
| 2012/11/21 | 1,496 | 1,539 | 1,496 | 1,539 | +44 | +2.9% | 3,000 |
| 2012/11/20 | 1,504 | 1,504 | 1,495 | 1,495 | -8 | -0.5% | 800 |
| 2012/11/19 | 1,509 | 1,509 | 1,502 | 1,503 | -6 | -0.4% | 4,700 |
| 2012/11/16 | 1,480 | 1,509 | 1,480 | 1,509 | +39 | +2.7% | 2,300 |
| 2012/11/15 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 500 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 1,471 | 1,479 | 1,471 | 1,479 | +9 | +0.6% | 700 |
| 2012/11/12 | 1,463 | 1,470 | 1,460 | 1,470 | -2 | -0.1% | 500 |
3001～
3050
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
