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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,849 | 2,878 | 2,840 | 2,878 | +35 | +1.2% | 14,900 |
| 2025/01/20 | 2,830 | 2,850 | 2,825 | 2,843 | +23 | +0.8% | 11,300 |
| 2025/01/17 | 2,825 | 2,825 | 2,805 | 2,820 | -5 | -0.2% | 5,300 |
| 2025/01/16 | 2,822 | 2,842 | 2,820 | 2,825 | +4 | +0.1% | 10,000 |
| 2025/01/15 | 2,800 | 2,821 | 2,800 | 2,821 | +27 | +1% | 8,000 |
| 2025/01/14 | 2,820 | 2,829 | 2,781 | 2,794 | -26 | -0.9% | 26,700 |
| 2025/01/10 | 2,833 | 2,836 | 2,803 | 2,820 | -27 | -0.9% | 18,000 |
| 2025/01/09 | 2,851 | 2,853 | 2,838 | 2,847 | +7 | +0.2% | 10,000 |
| 2025/01/08 | 2,855 | 2,865 | 2,837 | 2,840 | -10 | -0.4% | 14,800 |
| 2025/01/07 | 2,844 | 2,869 | 2,840 | 2,850 | +21 | +0.7% | 20,400 |
| 2025/01/06 | 2,845 | 2,846 | 2,817 | 2,829 | +18 | +0.6% | 19,100 |
| 2024/12/30 | 2,793 | 2,819 | 2,793 | 2,811 | +21 | +0.8% | 19,300 |
| 2024/12/27 | 2,760 | 2,808 | 2,760 | 2,790 | +39 | +1.4% | 23,300 |
| 2024/12/26 | 2,699 | 2,756 | 2,699 | 2,751 | +52 | +1.9% | 23,500 |
| 2024/12/25 | 2,700 | 2,700 | 2,682 | 2,699 | -1 | ±0% | 23,400 |
| 2024/12/24 | 2,711 | 2,711 | 2,693 | 2,700 | -11 | -0.4% | 23,400 |
| 2024/12/23 | 2,740 | 2,740 | 2,711 | 2,711 | -28 | -1% | 17,400 |
| 2024/12/20 | 2,738 | 2,740 | 2,731 | 2,739 | +2 | +0.1% | 12,400 |
| 2024/12/19 | 2,710 | 2,737 | 2,704 | 2,737 | +20 | +0.7% | 13,300 |
| 2024/12/18 | 2,734 | 2,734 | 2,717 | 2,717 | -17 | -0.6% | 15,500 |
| 2024/12/17 | 2,760 | 2,761 | 2,730 | 2,734 | -27 | -1% | 12,100 |
| 2024/12/16 | 2,790 | 2,790 | 2,750 | 2,761 | -26 | -0.9% | 24,400 |
| 2024/12/13 | 2,756 | 2,787 | 2,756 | 2,787 | +31 | +1.1% | 15,300 |
| 2024/12/12 | 2,750 | 2,764 | 2,746 | 2,756 | +10 | +0.4% | 13,900 |
| 2024/12/11 | 2,733 | 2,746 | 2,726 | 2,746 | +13 | +0.5% | 14,800 |
| 2024/12/10 | 2,740 | 2,740 | 2,715 | 2,733 | -4 | -0.1% | 18,500 |
| 2024/12/09 | 2,726 | 2,737 | 2,722 | 2,737 | +17 | +0.6% | 17,400 |
| 2024/12/06 | 2,738 | 2,738 | 2,703 | 2,720 | +4 | +0.1% | 21,500 |
| 2024/12/05 | 2,690 | 2,740 | 2,690 | 2,716 | +31 | +1.2% | 34,100 |
| 2024/12/04 | 2,660 | 2,698 | 2,657 | 2,685 | +35 | +1.3% | 29,700 |
| 2024/12/03 | 2,666 | 2,672 | 2,650 | 2,650 | +8 | +0.3% | 32,700 |
| 2024/12/02 | 2,621 | 2,642 | 2,619 | 2,642 | +23 | +0.9% | 29,400 |
| 2024/11/29 | 2,619 | 2,621 | 2,617 | 2,619 | ±0 | ±0% | 24,800 |
| 2024/11/28 | 2,619 | 2,620 | 2,616 | 2,619 | +1 | ±0% | 21,000 |
| 2024/11/27 | 2,618 | 2,620 | 2,613 | 2,618 | ±0 | ±0% | 30,000 |
| 2024/11/26 | 2,619 | 2,619 | 2,612 | 2,618 | +5 | +0.2% | 22,900 |
| 2024/11/25 | 2,617 | 2,620 | 2,611 | 2,613 | +2 | +0.1% | 58,600 |
| 2024/11/22 | 2,613 | 2,615 | 2,604 | 2,611 | -2 | -0.1% | 47,800 |
| 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 |
51～
100
件表示中 / 3673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 | 237,300円 | +3.9% | -11.8% | 1.90% | 15.24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 |
| ゲンキードラ | 268,900円 | +9.3% | +10.3% | 0.48% | 11.68倍 | 1.65倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| 近鉄百 | 205,900円 | +2.2% | +39.8% | 0.97% | 23.43倍 | 2.03倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| コジマ | 97,000円 | +2.0% | +0.3% | 1.86% | 17.79倍 | 1.13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 |
| クオールＨＤ | 189,500円 | +50.0% | +64.2% | 1.79% | 14.22倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
