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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,250 | 1,250 | 1,200 | 1,220 | -30 | -2.4% | 1,900 |
| 2010/08/04 | 1,280 | 1,280 | 1,250 | 1,250 | -35 | -2.7% | 400 |
| 2010/08/03 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 100 |
| 2010/08/02 | 1,285 | 1,285 | 1,285 | 1,285 | -15 | -1.2% | 100 |
| 2010/07/30 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 100 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2010/07/27 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 900 |
| 2010/07/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,400 |
| 2010/07/23 | 1,285 | 1,300 | 1,280 | 1,300 | +15 | +1.2% | 1,100 |
| 2010/07/22 | 1,285 | 1,285 | 1,285 | 1,285 | -3 | -0.2% | 100 |
| 2010/07/21 | 1,289 | 1,289 | 1,288 | 1,288 | +12 | +0.9% | 200 |
| 2010/07/20 | 1,292 | 1,292 | 1,276 | 1,276 | -43 | -3.3% | 6,800 |
| 2010/07/16 | 1,313 | 1,319 | 1,311 | 1,319 | -1 | -0.1% | 1,000 |
| 2010/07/15 | 1,295 | 1,320 | 1,295 | 1,320 | +20 | +1.5% | 2,100 |
| 2010/07/14 | 1,320 | 1,320 | 1,291 | 1,300 | -20 | -1.5% | 1,600 |
| 2010/07/13 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 12,900 |
| 2010/07/12 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 4,600 |
| 2010/07/09 | 1,271 | 1,300 | 1,271 | 1,300 | +28 | +2.2% | 2,300 |
| 2010/07/08 | 1,274 | 1,275 | 1,272 | 1,272 | -8 | -0.6% | 700 |
| 2010/07/07 | 1,275 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 1,500 |
| 2010/07/06 | 1,275 | 1,275 | 1,270 | 1,270 | +10 | +0.8% | 300 |
| 2010/07/05 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 200 |
| 2010/07/02 | 1,249 | 1,250 | 1,249 | 1,250 | +39 | +3.2% | 300 |
| 2010/07/01 | 1,211 | 1,211 | 1,211 | 1,211 | -48 | -3.8% | 700 |
| 2010/06/30 | 1,265 | 1,265 | 1,250 | 1,259 | -14 | -1.1% | 700 |
| 2010/06/29 | 1,280 | 1,280 | 1,273 | 1,273 | -7 | -0.5% | 200 |
| 2010/06/28 | 1,282 | 1,282 | 1,280 | 1,280 | -20 | -1.5% | 300 |
| 2010/06/25 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,400 |
| 2010/06/24 | 1,279 | 1,300 | 1,279 | 1,300 | +21 | +1.6% | 900 |
| 2010/06/23 | 1,255 | 1,279 | 1,255 | 1,279 | +24 | +1.9% | 700 |
| 2010/06/22 | 1,257 | 1,257 | 1,255 | 1,255 | -16 | -1.3% | 1,000 |
| 2010/06/21 | 1,333 | 1,333 | 1,271 | 1,271 | -24 | -1.9% | 4,800 |
| 2010/06/18 | 1,265 | 1,295 | 1,265 | 1,295 | +30 | +2.4% | 5,700 |
| 2010/06/17 | 1,240 | 1,265 | 1,240 | 1,265 | +25 | +2% | 4,100 |
| 2010/06/16 | 1,200 | 1,240 | 1,200 | 1,240 | +55 | +4.6% | 2,700 |
| 2010/06/15 | 1,185 | 1,194 | 1,185 | 1,185 | +2 | +0.2% | 700 |
| 2010/06/14 | 1,180 | 1,183 | 1,180 | 1,183 | +3 | +0.3% | 200 |
| 2010/06/11 | 1,170 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 700 |
| 2010/06/10 | 1,172 | 1,179 | 1,170 | 1,170 | -1 | -0.1% | 400 |
| 2010/06/09 | 1,171 | 1,171 | 1,171 | 1,171 | - | - | 300 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 1,185 | 1,185 | 1,160 | 1,160 | -25 | -2.1% | 600 |
| 2010/06/04 | 1,185 | 1,185 | 1,185 | 1,185 | +5 | +0.4% | 200 |
| 2010/06/03 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2010/06/02 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 1,000 |
| 2010/06/01 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 200 |
| 2010/05/31 | 1,210 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 300 |
| 2010/05/28 | 1,210 | 1,225 | 1,210 | 1,210 | ±0 | ±0% | 2,500 |
| 2010/05/27 | 1,177 | 1,210 | 1,177 | 1,210 | +34 | +2.9% | 2,000 |
3651～
3700
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
