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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 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 |
| 2011/06/13 | 1,399 | 1,403 | 1,399 | 1,402 | +7 | +0.5% | 600 |
| 2011/06/10 | 1,390 | 1,395 | 1,390 | 1,395 | +5 | +0.4% | 800 |
| 2011/06/09 | 1,390 | 1,390 | 1,385 | 1,390 | - | - | 400 |
| 2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/07 | 1,395 | 1,395 | 1,395 | 1,395 | +15 | +1.1% | 200 |
| 2011/06/06 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 200 |
| 2011/06/03 | 1,384 | 1,384 | 1,380 | 1,380 | -4 | -0.3% | 200 |
3401～
3450
件表示中 / 3736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 | 282,800円 | +3.7% | -8.4% | 1.77% | 18.18倍 | 1.75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 | 470,000円 | +6.4% | +0.5% | 1.45% | 11.66倍 | 1.43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 |
| 大黒天 | 685,000円 | +8.3% | +12.1% | 0.48% | 14.82倍 | 1.64倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| 日本調剤 | 313,500円 | +3.4% | -0.2% | 0.80% | 26.76倍 | 1.58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 |
| アルペン | 227,300円 | +6.0% | +68.3% | 2.20% | 19.82倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
