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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 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 |
| 2010/05/26 | 1,175 | 1,176 | 1,175 | 1,176 | +1 | +0.1% | 5,600 |
| 2010/05/25 | 1,136 | 1,175 | 1,136 | 1,175 | +39 | +3.4% | 3,200 |
| 2010/05/24 | 1,127 | 1,136 | 1,125 | 1,136 | +10 | +0.9% | 2,100 |
| 2010/05/21 | 1,135 | 1,135 | 1,126 | 1,126 | -14 | -1.2% | 900 |
| 2010/05/20 | 1,121 | 1,140 | 1,121 | 1,140 | +20 | +1.8% | 400 |
| 2010/05/19 | 1,152 | 1,152 | 1,120 | 1,120 | -32 | -2.8% | 1,400 |
| 2010/05/18 | 1,184 | 1,184 | 1,152 | 1,152 | -37 | -3.1% | 9,300 |
| 2010/05/17 | 1,139 | 1,189 | 1,130 | 1,189 | +55 | +4.9% | 5,300 |
| 2010/05/14 | 1,120 | 1,134 | 1,119 | 1,134 | +17 | +1.5% | 1,700 |
| 2010/05/13 | 1,120 | 1,124 | 1,117 | 1,117 | -7 | -0.6% | 700 |
| 2010/05/12 | 1,130 | 1,130 | 1,124 | 1,124 | -6 | -0.5% | 800 |
| 2010/05/11 | 1,130 | 1,130 | 1,130 | 1,130 | +18 | +1.6% | 600 |
| 2010/05/10 | 1,111 | 1,112 | 1,111 | 1,112 | -21 | -1.9% | 300 |
| 2010/05/07 | 1,144 | 1,144 | 1,111 | 1,133 | -2 | -0.2% | 2,200 |
| 2010/05/06 | 1,141 | 1,141 | 1,135 | 1,135 | -6 | -0.5% | 600 |
| 2010/04/30 | 1,137 | 1,141 | 1,130 | 1,141 | +1 | +0.1% | 600 |
| 2010/04/28 | 1,148 | 1,148 | 1,123 | 1,140 | +17 | +1.5% | 1,000 |
| 2010/04/27 | 1,146 | 1,150 | 1,122 | 1,123 | -23 | -2% | 7,500 |
| 2010/04/26 | 1,124 | 1,146 | 1,124 | 1,146 | +22 | +2% | 6,100 |
| 2010/04/23 | 1,110 | 1,124 | 1,110 | 1,124 | +6 | +0.5% | 1,200 |
| 2010/04/22 | 1,113 | 1,118 | 1,110 | 1,118 | +4 | +0.4% | 1,100 |
| 2010/04/21 | 1,115 | 1,115 | 1,114 | 1,114 | +13 | +1.2% | 1,500 |
| 2010/04/20 | 1,097 | 1,118 | 1,097 | 1,101 | +9 | +0.8% | 800 |
| 2010/04/19 | 1,110 | 1,110 | 1,092 | 1,092 | -28 | -2.5% | 15,100 |
| 2010/04/16 | 1,111 | 1,154 | 1,109 | 1,120 | +9 | +0.8% | 5,900 |
| 2010/04/15 | 1,108 | 1,114 | 1,108 | 1,111 | +4 | +0.4% | 1,000 |
| 2010/04/14 | 1,114 | 1,114 | 1,107 | 1,107 | -3 | -0.3% | 800 |
| 2010/04/13 | 1,110 | 1,111 | 1,109 | 1,110 | -2 | -0.2% | 2,900 |
| 2010/04/12 | 1,107 | 1,112 | 1,107 | 1,112 | +6 | +0.5% | 1,700 |
| 2010/04/09 | 1,110 | 1,111 | 1,104 | 1,106 | -4 | -0.4% | 1,000 |
| 2010/04/08 | 1,111 | 1,111 | 1,101 | 1,110 | +8 | +0.7% | 2,100 |
| 2010/04/07 | 1,118 | 1,118 | 1,100 | 1,102 | -3 | -0.3% | 5,500 |
| 2010/04/06 | 1,113 | 1,116 | 1,101 | 1,105 | +14 | +1.3% | 1,800 |
| 2010/04/05 | 1,108 | 1,116 | 1,081 | 1,091 | -16 | -1.4% | 4,700 |
| 2010/04/02 | 1,117 | 1,117 | 1,107 | 1,107 | +2 | +0.2% | 2,800 |
| 2010/04/01 | 1,111 | 1,116 | 1,105 | 1,105 | - | - | 2,000 |
3651～
3692
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
