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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,618 | 2,618 | 2,598 | 2,613 | -85 | -3.2% | 224,700 |
| 2024/11/20 | 2,770 | 2,770 | 2,698 | 2,698 | -117 | -4.2% | 135,200 |
| 2024/11/19 | 2,861 | 2,867 | 2,812 | 2,815 | -77 | -2.7% | 76,500 |
| 2024/11/18 | 2,899 | 2,900 | 2,862 | 2,892 | -29 | -1% | 29,500 |
| 2024/11/15 | 2,921 | 2,935 | 2,855 | 2,921 | -70 | -2.3% | 41,300 |
| 2024/11/14 | 2,979 | 2,992 | 2,977 | 2,991 | +15 | +0.5% | 5,400 |
| 2024/11/13 | 2,970 | 2,985 | 2,970 | 2,976 | +4 | +0.1% | 6,400 |
| 2024/11/12 | 2,976 | 2,978 | 2,968 | 2,972 | -4 | -0.1% | 3,600 |
| 2024/11/11 | 2,966 | 2,976 | 2,964 | 2,976 | +11 | +0.4% | 3,600 |
| 2024/11/08 | 2,978 | 2,981 | 2,965 | 2,965 | -14 | -0.5% | 5,700 |
| 2024/11/07 | 2,955 | 2,979 | 2,955 | 2,979 | +18 | +0.6% | 5,100 |
| 2024/11/06 | 2,954 | 2,965 | 2,953 | 2,961 | +7 | +0.2% | 5,900 |
| 2024/11/05 | 2,963 | 2,970 | 2,954 | 2,954 | -5 | -0.2% | 4,900 |
| 2024/11/01 | 2,941 | 2,959 | 2,941 | 2,959 | +14 | +0.5% | 3,400 |
| 2024/10/31 | 2,974 | 2,974 | 2,945 | 2,945 | -24 | -0.8% | 3,900 |
| 2024/10/30 | 2,955 | 2,977 | 2,947 | 2,969 | +24 | +0.8% | 6,100 |
| 2024/10/29 | 2,941 | 2,958 | 2,940 | 2,945 | +12 | +0.4% | 3,600 |
| 2024/10/28 | 2,910 | 2,951 | 2,905 | 2,933 | +12 | +0.4% | 6,400 |
| 2024/10/25 | 2,955 | 2,980 | 2,906 | 2,921 | -43 | -1.5% | 11,900 |
| 2024/10/24 | 2,952 | 2,966 | 2,949 | 2,964 | +5 | +0.2% | 3,700 |
| 2024/10/23 | 2,956 | 2,976 | 2,954 | 2,959 | +3 | +0.1% | 3,400 |
| 2024/10/22 | 2,989 | 2,989 | 2,950 | 2,956 | -13 | -0.4% | 6,100 |
| 2024/10/21 | 2,998 | 2,998 | 2,967 | 2,969 | -11 | -0.4% | 8,600 |
| 2024/10/18 | 2,969 | 2,998 | 2,961 | 2,980 | +21 | +0.7% | 8,000 |
| 2024/10/17 | 2,958 | 2,967 | 2,948 | 2,959 | +5 | +0.2% | 5,600 |
| 2024/10/16 | 2,940 | 2,954 | 2,939 | 2,954 | +8 | +0.3% | 2,700 |
| 2024/10/15 | 2,920 | 2,952 | 2,920 | 2,946 | +31 | +1.1% | 5,900 |
| 2024/10/11 | 2,901 | 2,922 | 2,901 | 2,915 | +5 | +0.2% | 4,400 |
| 2024/10/10 | 2,910 | 2,923 | 2,885 | 2,910 | -31 | -1.1% | 17,400 |
| 2024/10/09 | 2,936 | 2,944 | 2,922 | 2,941 | +5 | +0.2% | 5,900 |
| 2024/10/08 | 2,948 | 2,950 | 2,932 | 2,936 | -20 | -0.7% | 4,500 |
| 2024/10/07 | 2,947 | 2,964 | 2,946 | 2,956 | +10 | +0.3% | 5,200 |
| 2024/10/04 | 2,929 | 2,947 | 2,927 | 2,946 | +5 | +0.2% | 2,900 |
| 2024/10/03 | 2,939 | 2,947 | 2,931 | 2,941 | +3 | +0.1% | 3,400 |
| 2024/10/02 | 2,936 | 2,947 | 2,921 | 2,938 | -11 | -0.4% | 5,100 |
| 2024/10/01 | 2,932 | 2,949 | 2,932 | 2,949 | +18 | +0.6% | 4,900 |
| 2024/09/30 | 2,929 | 2,949 | 2,916 | 2,931 | -37 | -1.2% | 10,500 |
| 2024/09/27 | 2,950 | 2,968 | 2,947 | 2,968 | +26 | +0.9% | 6,100 |
| 2024/09/26 | 2,940 | 2,970 | 2,932 | 2,942 | +10 | +0.3% | 7,200 |
| 2024/09/25 | 2,922 | 2,937 | 2,912 | 2,932 | -4 | -0.1% | 3,800 |
| 2024/09/24 | 2,944 | 2,944 | 2,906 | 2,936 | -4 | -0.1% | 4,700 |
| 2024/09/20 | 2,905 | 2,943 | 2,898 | 2,940 | +35 | +1.2% | 11,500 |
| 2024/09/19 | 2,905 | 2,910 | 2,892 | 2,905 | +11 | +0.4% | 9,100 |
| 2024/09/18 | 2,878 | 2,897 | 2,878 | 2,894 | +17 | +0.6% | 5,500 |
| 2024/09/17 | 2,912 | 2,913 | 2,871 | 2,877 | -14 | -0.5% | 7,400 |
| 2024/09/13 | 2,894 | 2,906 | 2,881 | 2,891 | +20 | +0.7% | 3,700 |
| 2024/09/12 | 2,912 | 2,912 | 2,871 | 2,871 | -1 | ±0% | 7,500 |
| 2024/09/11 | 2,918 | 2,918 | 2,865 | 2,872 | -30 | -1% | 8,700 |
| 2024/09/10 | 2,897 | 2,910 | 2,894 | 2,902 | +14 | +0.5% | 4,900 |
| 2024/09/09 | 2,855 | 2,896 | 2,828 | 2,888 | -8 | -0.3% | 12,200 |
1～
50
件表示中 / 3585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 | 261,300円 | +4.6% | +0.6% | 1.72% | 17.43倍 | 1.74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 |
| ドトル日レス | 225,000円 | +4.2% | +27.9% | 2.04% | 14.84倍 | 0.96倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ゲンキードラ | 311,000円 | +9.3% | +10.3% | 0.42% | 13.50倍 | 2.03倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
| ハローズ | 412,500円 | +3.2% | +0.5% | 1.26% | 11.89倍 | 1.34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 |
| アクシアル | 89,200円 | +3.6% | +1.4% | 2.80% | 10.77倍 | 0.94倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
市場注目の銘柄
チャート関連のコラム
