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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,322 | 1,329 | 1,322 | 1,329 | +7 | +0.5% | 300 |
| 2010/10/26 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 1,500 |
| 2010/10/25 | 1,322 | 1,330 | 1,322 | 1,322 | ±0 | ±0% | 2,900 |
| 2010/10/22 | 1,328 | 1,339 | 1,320 | 1,322 | -6 | -0.5% | 1,300 |
| 2010/10/21 | 1,330 | 1,330 | 1,328 | 1,328 | -12 | -0.9% | 300 |
| 2010/10/20 | 1,348 | 1,348 | 1,340 | 1,340 | - | - | 200 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 1,348 | 1,348 | 1,348 | 1,348 | ±0 | ±0% | 5,500 |
| 2010/10/15 | 1,310 | 1,350 | 1,310 | 1,348 | +38 | +2.9% | 4,200 |
| 2010/10/14 | 1,300 | 1,310 | 1,300 | 1,310 | +19 | +1.5% | 600 |
| 2010/10/13 | 1,286 | 1,291 | 1,286 | 1,291 | +8 | +0.6% | 400 |
| 2010/10/12 | 1,280 | 1,283 | 1,280 | 1,283 | -10 | -0.8% | 300 |
| 2010/10/08 | 1,293 | 1,293 | 1,293 | 1,293 | +12 | +0.9% | 200 |
| 2010/10/07 | 1,293 | 1,293 | 1,281 | 1,281 | -13 | -1% | 400 |
| 2010/10/06 | 1,294 | 1,294 | 1,294 | 1,294 | +23 | +1.8% | 200 |
| 2010/10/05 | 1,271 | 1,271 | 1,271 | 1,271 | +6 | +0.5% | 200 |
| 2010/10/04 | 1,319 | 1,319 | 1,265 | 1,265 | -54 | -4.1% | 900 |
| 2010/10/01 | 1,320 | 1,320 | 1,319 | 1,319 | ±0 | ±0% | 500 |
| 2010/09/30 | 1,319 | 1,319 | 1,319 | 1,319 | ±0 | ±0% | 400 |
| 2010/09/29 | 1,319 | 1,319 | 1,319 | 1,319 | ±0 | ±0% | 300 |
| 2010/09/28 | 1,319 | 1,319 | 1,319 | 1,319 | ±0 | ±0% | 1,600 |
| 2010/09/27 | 1,319 | 1,320 | 1,319 | 1,319 | ±0 | ±0% | 1,400 |
| 2010/09/24 | 1,310 | 1,319 | 1,304 | 1,319 | +9 | +0.7% | 500 |
| 2010/09/22 | 1,320 | 1,320 | 1,310 | 1,310 | +1 | +0.1% | 200 |
| 2010/09/21 | 1,309 | 1,309 | 1,309 | 1,309 | ±0 | ±0% | 5,600 |
| 2010/09/17 | 1,303 | 1,309 | 1,295 | 1,309 | +4 | +0.3% | 1,400 |
| 2010/09/16 | 1,300 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 600 |
| 2010/09/15 | 1,299 | 1,300 | 1,289 | 1,300 | +6 | +0.5% | 2,900 |
| 2010/09/14 | 1,290 | 1,294 | 1,290 | 1,294 | +3 | +0.2% | 200 |
| 2010/09/13 | 1,295 | 1,295 | 1,291 | 1,291 | -3 | -0.2% | 300 |
| 2010/09/10 | 1,295 | 1,295 | 1,294 | 1,294 | ±0 | ±0% | 400 |
| 2010/09/09 | 1,285 | 1,294 | 1,285 | 1,294 | +14 | +1.1% | 400 |
| 2010/09/08 | 1,280 | 1,295 | 1,280 | 1,280 | -3 | -0.2% | 800 |
| 2010/09/07 | 1,283 | 1,283 | 1,283 | 1,283 | ±0 | ±0% | 700 |
| 2010/09/06 | 1,279 | 1,283 | 1,279 | 1,283 | +21 | +1.7% | 800 |
| 2010/09/03 | 1,280 | 1,280 | 1,262 | 1,262 | -18 | -1.4% | 900 |
| 2010/09/02 | 1,272 | 1,280 | 1,272 | 1,280 | +18 | +1.4% | 300 |
| 2010/09/01 | 1,277 | 1,277 | 1,262 | 1,262 | +7 | +0.6% | 300 |
| 2010/08/31 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 200 |
| 2010/08/30 | 1,255 | 1,255 | 1,255 | 1,255 | +4 | +0.3% | 100 |
| 2010/08/27 | 1,243 | 1,299 | 1,243 | 1,251 | -33 | -2.6% | 400 |
| 2010/08/26 | 1,245 | 1,284 | 1,245 | 1,284 | -16 | -1.2% | 600 |
| 2010/08/25 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,300 |
| 2010/08/24 | 1,278 | 1,300 | 1,250 | 1,300 | +22 | +1.7% | 1,200 |
| 2010/08/23 | 1,278 | 1,278 | 1,278 | 1,278 | -2 | -0.2% | 100 |
| 2010/08/20 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 400 |
| 2010/08/19 | 1,300 | 1,300 | 1,300 | 1,300 | +35 | +2.8% | 100 |
| 2010/08/18 | 1,300 | 1,300 | 1,260 | 1,265 | -35 | -2.7% | 5,900 |
| 2010/08/17 | 1,283 | 1,310 | 1,283 | 1,300 | +24 | +1.9% | 5,700 |
| 2010/08/16 | 1,280 | 1,280 | 1,276 | 1,276 | -4 | -0.3% | 300 |
3551～
3600
件表示中 / 3692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 | 255,400円 | +3.7% | -8.4% | 1.96% | 16.42倍 | 1.58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 | 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 |
| 日本調剤 | 292,500円 | +3.4% | -0.2% | 0.85% | 24.97倍 | 1.48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 |
| クオールＨＤ | 219,600円 | +50.0% | +64.2% | 1.55% | 16.48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 | 108,500円 | +3.3% | +18.5% | 1.66% | 16.25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
