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 |
|---|---|---|---|---|---|---|---|
| 2011/08/23 | 1,450 | 1,484 | 1,450 | 1,484 | +63 | +4.4% | 1,100 |
| 2011/08/22 | 1,421 | 1,421 | 1,421 | 1,421 | - | - | 300 |
| 2011/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/18 | 1,479 | 1,479 | 1,417 | 1,421 | -58 | -3.9% | 6,600 |
| 2011/08/17 | 1,484 | 1,484 | 1,479 | 1,479 | +4 | +0.3% | 1,200 |
| 2011/08/16 | 1,479 | 1,485 | 1,450 | 1,475 | +22 | +1.5% | 1,500 |
| 2011/08/15 | 1,435 | 1,453 | 1,435 | 1,453 | +5 | +0.3% | 600 |
| 2011/08/12 | 1,405 | 1,448 | 1,405 | 1,448 | - | - | 2,800 |
| 2011/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/10 | 1,400 | 1,413 | 1,400 | 1,409 | +23 | +1.7% | 300 |
| 2011/08/09 | 1,384 | 1,386 | 1,384 | 1,386 | +2 | +0.1% | 300 |
| 2011/08/08 | 1,381 | 1,384 | 1,381 | 1,384 | +3 | +0.2% | 300 |
| 2011/08/05 | 1,418 | 1,418 | 1,376 | 1,381 | -37 | -2.6% | 600 |
| 2011/08/04 | 1,418 | 1,418 | 1,418 | 1,418 | ±0 | ±0% | 300 |
| 2011/08/03 | 1,418 | 1,418 | 1,418 | 1,418 | -22 | -1.5% | 200 |
| 2011/08/02 | 1,450 | 1,450 | 1,440 | 1,440 | -5 | -0.3% | 200 |
| 2011/08/01 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 500 |
| 2011/07/29 | 1,451 | 1,451 | 1,445 | 1,445 | - | - | 400 |
| 2011/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/27 | 1,470 | 1,470 | 1,451 | 1,451 | -19 | -1.3% | 400 |
| 2011/07/26 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2011/07/25 | 1,469 | 1,470 | 1,469 | 1,470 | +1 | +0.1% | 3,400 |
| 2011/07/22 | 1,442 | 1,469 | 1,440 | 1,469 | +13 | +0.9% | 600 |
| 2011/07/21 | 1,460 | 1,491 | 1,456 | 1,456 | -4 | -0.3% | 1,000 |
| 2011/07/20 | 1,440 | 1,460 | 1,440 | 1,460 | -39 | -2.6% | 2,600 |
| 2011/07/19 | 1,499 | 1,499 | 1,480 | 1,499 | ±0 | ±0% | 4,800 |
| 2011/07/15 | 1,499 | 1,499 | 1,499 | 1,499 | +24 | +1.6% | 100 |
| 2011/07/14 | 1,501 | 1,501 | 1,475 | 1,475 | -25 | -1.7% | 2,900 |
| 2011/07/13 | 1,486 | 1,500 | 1,486 | 1,500 | +18 | +1.2% | 700 |
| 2011/07/12 | 1,490 | 1,499 | 1,480 | 1,482 | -8 | -0.5% | 10,000 |
| 2011/07/11 | 1,455 | 1,490 | 1,455 | 1,490 | +31 | +2.1% | 800 |
| 2011/07/08 | 1,440 | 1,459 | 1,440 | 1,459 | - | - | 1,700 |
| 2011/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/06 | 1,442 | 1,455 | 1,430 | 1,440 | -2 | -0.1% | 5,200 |
| 2011/07/05 | 1,449 | 1,450 | 1,442 | 1,442 | +2 | +0.1% | 1,500 |
| 2011/07/04 | 1,441 | 1,441 | 1,440 | 1,440 | ±0 | ±0% | 600 |
| 2011/07/01 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 100 |
| 2011/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/29 | 1,438 | 1,438 | 1,431 | 1,431 | -8 | -0.6% | 300 |
| 2011/06/28 | 1,441 | 1,441 | 1,439 | 1,439 | -11 | -0.8% | 400 |
| 2011/06/27 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 3,700 |
| 2011/06/24 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 500 |
| 2011/06/23 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 1,300 |
| 2011/06/22 | 1,430 | 1,430 | 1,430 | 1,430 | -14 | -1% | 900 |
| 2011/06/21 | 1,449 | 1,449 | 1,420 | 1,444 | -2 | -0.1% | 1,600 |
| 2011/06/20 | 1,445 | 1,446 | 1,445 | 1,446 | +1 | +0.1% | 5,100 |
| 2011/06/17 | 1,450 | 1,455 | 1,445 | 1,445 | +5 | +0.3% | 1,200 |
| 2011/06/16 | 1,422 | 1,440 | 1,421 | 1,440 | +22 | +1.6% | 1,500 |
| 2011/06/15 | 1,418 | 1,418 | 1,418 | 1,418 | +8 | +0.6% | 100 |
| 2011/06/14 | 1,403 | 1,410 | 1,403 | 1,410 | +8 | +0.6% | 1,100 |
3351～
3400
件表示中 / 3693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 | 258,200円 | +3.7% | -8.4% | 1.94% | 16.60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 |
| 日本調剤 | 297,200円 | +3.4% | -0.2% | 0.84% | 25.37倍 | 1.50倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ベルーナ | 93,400円 | +4.2% | +5.7% | 3.10% | 11.23倍 | 0.66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 |
| クオールＨＤ | 220,200円 | +50.0% | +64.2% | 1.54% | 16.53倍 | 1.53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 | 108,800円 | +3.3% | +18.5% | 1.65% | 16.29倍 | 1.24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
