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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 1,600 | 1,601 | 1,596 | 1,596 | -2 | -0.1% | 1,500 |
| 2013/03/01 | 1,620 | 1,620 | 1,582 | 1,598 | -30 | -1.8% | 1,400 |
| 2013/02/28 | 1,630 | 1,630 | 1,620 | 1,628 | -7 | -0.4% | 1,600 |
| 2013/02/27 | 1,619 | 1,635 | 1,619 | 1,635 | +16 | +1% | 3,400 |
| 2013/02/26 | 1,577 | 1,620 | 1,573 | 1,619 | -131 | -7.5% | 17,900 |
| 2013/02/25 | 1,721 | 1,750 | 1,721 | 1,750 | +30 | +1.7% | 6,000 |
| 2013/02/22 | 1,720 | 1,720 | 1,712 | 1,720 | +3 | +0.2% | 2,900 |
| 2013/02/21 | 1,708 | 1,717 | 1,708 | 1,717 | +18 | +1.1% | 1,300 |
| 2013/02/20 | 1,703 | 1,710 | 1,666 | 1,699 | -7 | -0.4% | 5,300 |
| 2013/02/19 | 1,712 | 1,712 | 1,701 | 1,706 | +9 | +0.5% | 4,800 |
| 2013/02/18 | 1,692 | 1,698 | 1,692 | 1,697 | +6 | +0.4% | 2,100 |
| 2013/02/15 | 1,698 | 1,698 | 1,691 | 1,691 | -6 | -0.4% | 1,900 |
| 2013/02/14 | 1,693 | 1,697 | 1,692 | 1,697 | +7 | +0.4% | 800 |
| 2013/02/13 | 1,686 | 1,692 | 1,686 | 1,690 | +4 | +0.2% | 2,400 |
| 2013/02/12 | 1,700 | 1,700 | 1,685 | 1,686 | -11 | -0.6% | 4,500 |
| 2013/02/08 | 1,700 | 1,705 | 1,693 | 1,697 | +1 | +0.1% | 2,500 |
| 2013/02/07 | 1,700 | 1,700 | 1,695 | 1,696 | -3 | -0.2% | 2,700 |
| 2013/02/06 | 1,700 | 1,700 | 1,698 | 1,699 | +1 | +0.1% | 2,200 |
| 2013/02/05 | 1,698 | 1,700 | 1,698 | 1,698 | ±0 | ±0% | 1,300 |
| 2013/02/04 | 1,700 | 1,700 | 1,690 | 1,698 | +3 | +0.2% | 2,800 |
| 2013/02/01 | 1,700 | 1,700 | 1,691 | 1,695 | -5 | -0.3% | 1,500 |
| 2013/01/31 | 1,700 | 1,700 | 1,697 | 1,700 | ±0 | ±0% | 1,400 |
| 2013/01/30 | 1,692 | 1,700 | 1,692 | 1,700 | +9 | +0.5% | 1,300 |
| 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 |
3051～
3100
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
