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 |
|---|---|---|---|---|---|---|---|
| 2012/08/29 | 1,450 | 1,450 | 1,450 | 1,450 | +5 | +0.3% | 100 |
| 2012/08/28 | 1,488 | 1,488 | 1,445 | 1,445 | -13 | -0.9% | 300 |
| 2012/08/27 | 1,459 | 1,459 | 1,458 | 1,458 | -22 | -1.5% | 3,900 |
| 2012/08/24 | 1,480 | 1,480 | 1,480 | 1,480 | -10 | -0.7% | 100 |
| 2012/08/23 | 1,470 | 1,490 | 1,470 | 1,490 | +24 | +1.6% | 400 |
| 2012/08/22 | 1,470 | 1,471 | 1,466 | 1,466 | +4 | +0.3% | 1,300 |
| 2012/08/21 | 1,462 | 1,462 | 1,462 | 1,462 | -13 | -0.9% | 100 |
| 2012/08/20 | 1,476 | 1,476 | 1,475 | 1,475 | -12 | -0.8% | 4,800 |
| 2012/08/17 | 1,440 | 1,487 | 1,440 | 1,487 | +51 | +3.6% | 1,200 |
| 2012/08/16 | 1,424 | 1,450 | 1,424 | 1,436 | -8 | -0.6% | 1,200 |
| 2012/08/15 | 1,444 | 1,444 | 1,444 | 1,444 | - | - | 100 |
| 2012/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/13 | 1,414 | 1,414 | 1,381 | 1,400 | -20 | -1.4% | 3,200 |
| 2012/08/10 | 1,430 | 1,430 | 1,420 | 1,420 | +5 | +0.4% | 600 |
| 2012/08/09 | 1,410 | 1,415 | 1,410 | 1,415 | +7 | +0.5% | 300 |
| 2012/08/08 | 1,408 | 1,408 | 1,408 | 1,408 | -22 | -1.5% | 400 |
| 2012/08/07 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 500 |
| 2012/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/03 | 1,402 | 1,402 | 1,402 | 1,402 | -18 | -1.3% | 100 |
| 2012/08/02 | 1,420 | 1,420 | 1,420 | 1,420 | -5 | -0.4% | 100 |
| 2012/08/01 | 1,430 | 1,430 | 1,420 | 1,425 | -5 | -0.3% | 300 |
| 2012/07/31 | 1,425 | 1,430 | 1,425 | 1,430 | -9 | -0.6% | 200 |
| 2012/07/30 | 1,439 | 1,439 | 1,439 | 1,439 | -10 | -0.7% | 100 |
| 2012/07/27 | 1,398 | 1,449 | 1,398 | 1,449 | +59 | +4.2% | 300 |
| 2012/07/26 | 1,390 | 1,390 | 1,390 | 1,390 | -30 | -2.1% | 1,000 |
| 2012/07/25 | 1,450 | 1,450 | 1,420 | 1,420 | -60 | -4.1% | 4,600 |
| 2012/07/24 | 1,499 | 1,499 | 1,480 | 1,480 | +30 | +2.1% | 500 |
| 2012/07/23 | 1,454 | 1,456 | 1,450 | 1,450 | -28 | -1.9% | 1,200 |
| 2012/07/20 | 1,480 | 1,480 | 1,478 | 1,478 | -2 | -0.1% | 200 |
| 2012/07/19 | 1,460 | 1,480 | 1,460 | 1,480 | -10 | -0.7% | 600 |
| 2012/07/18 | 1,475 | 1,490 | 1,475 | 1,490 | -30 | -2% | 5,400 |
| 2012/07/17 | 1,520 | 1,520 | 1,513 | 1,520 | +10 | +0.7% | 1,000 |
| 2012/07/13 | 1,500 | 1,510 | 1,500 | 1,510 | +20 | +1.3% | 200 |
| 2012/07/12 | 1,500 | 1,500 | 1,490 | 1,490 | -50 | -3.2% | 7,600 |
| 2012/07/11 | 1,480 | 1,540 | 1,480 | 1,540 | +60 | +4.1% | 4,000 |
| 2012/07/10 | 1,475 | 1,480 | 1,475 | 1,480 | +7 | +0.5% | 500 |
| 2012/07/09 | 1,470 | 1,473 | 1,470 | 1,473 | +3 | +0.2% | 300 |
| 2012/07/06 | 1,479 | 1,479 | 1,470 | 1,470 | ±0 | ±0% | 7,300 |
| 2012/07/05 | 1,468 | 1,470 | 1,467 | 1,470 | +4 | +0.3% | 1,000 |
| 2012/07/04 | 1,466 | 1,466 | 1,466 | 1,466 | +2 | +0.1% | 400 |
| 2012/07/03 | 1,465 | 1,465 | 1,464 | 1,464 | +15 | +1% | 400 |
| 2012/07/02 | 1,443 | 1,460 | 1,443 | 1,449 | +4 | +0.3% | 1,300 |
| 2012/06/29 | 1,450 | 1,450 | 1,445 | 1,445 | -5 | -0.3% | 500 |
| 2012/06/28 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 300 |
| 2012/06/27 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 100 |
| 2012/06/26 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2012/06/25 | 1,469 | 1,469 | 1,457 | 1,460 | -9 | -0.6% | 3,900 |
| 2012/06/22 | 1,470 | 1,470 | 1,462 | 1,469 | -28 | -1.9% | 1,700 |
| 2012/06/21 | 1,472 | 1,497 | 1,472 | 1,497 | -2 | -0.1% | 200 |
| 2012/06/20 | 1,488 | 1,500 | 1,463 | 1,499 | +13 | +0.9% | 1,000 |
3101～
3150
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
