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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 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 |
| 2010/08/13 | 1,280 | 1,280 | 1,280 | 1,280 | +30 | +2.4% | 100 |
| 2010/08/12 | 1,250 | 1,250 | 1,250 | 1,250 | -37 | -2.9% | 300 |
| 2010/08/11 | 1,287 | 1,287 | 1,287 | 1,287 | -1 | -0.1% | 100 |
| 2010/08/10 | 1,288 | 1,288 | 1,288 | 1,288 | +48 | +3.9% | 100 |
| 2010/08/09 | 1,225 | 1,250 | 1,225 | 1,240 | +15 | +1.2% | 1,200 |
| 2010/08/06 | 1,225 | 1,225 | 1,225 | 1,225 | +5 | +0.4% | 100 |
3601～
3650
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% | 18.19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 | 1.63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
