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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,295 | 3,470 | 3,285 | 3,450 | +180 | +5.5% | 53,900 |
| 2024/02/22 | 3,250 | 3,290 | 3,235 | 3,270 | +15 | +0.5% | 17,300 |
| 2024/02/21 | 3,220 | 3,285 | 3,210 | 3,255 | +35 | +1.1% | 15,900 |
| 2024/02/20 | 3,285 | 3,305 | 3,205 | 3,220 | -55 | -1.7% | 23,200 |
| 2024/02/19 | 3,160 | 3,285 | 3,160 | 3,275 | +115 | +3.6% | 31,300 |
| 2024/02/16 | 3,065 | 3,195 | 3,050 | 3,160 | +80 | +2.6% | 25,600 |
| 2024/02/15 | 3,150 | 3,150 | 3,025 | 3,080 | -75 | -2.4% | 34,000 |
| 2024/02/14 | 3,140 | 3,185 | 3,135 | 3,155 | -35 | -1.1% | 16,300 |
| 2024/02/13 | 3,235 | 3,235 | 3,155 | 3,190 | -50 | -1.5% | 20,600 |
| 2024/02/09 | 3,220 | 3,275 | 3,210 | 3,240 | +40 | +1.3% | 22,000 |
| 2024/02/08 | 3,315 | 3,325 | 3,185 | 3,200 | -75 | -2.3% | 29,900 |
| 2024/02/07 | 3,325 | 3,350 | 3,250 | 3,275 | -50 | -1.5% | 29,200 |
| 2024/02/06 | 3,275 | 3,360 | 3,225 | 3,325 | +50 | +1.5% | 42,300 |
| 2024/02/05 | 3,200 | 3,295 | 3,175 | 3,275 | +145 | +4.6% | 54,000 |
| 2024/02/02 | 3,100 | 3,155 | 3,080 | 3,130 | +45 | +1.5% | 23,800 |
| 2024/02/01 | 3,120 | 3,140 | 3,055 | 3,085 | -10 | -0.3% | 29,800 |
| 2024/01/31 | 2,971 | 3,105 | 2,952 | 3,095 | +124 | +4.2% | 53,500 |
| 2024/01/30 | 2,905 | 2,985 | 2,905 | 2,971 | +64 | +2.2% | 22,100 |
| 2024/01/29 | 2,926 | 2,926 | 2,890 | 2,907 | -19 | -0.6% | 23,500 |
| 2024/01/26 | 2,901 | 2,945 | 2,876 | 2,926 | +26 | +0.9% | 34,000 |
| 2024/01/25 | 2,909 | 2,961 | 2,871 | 2,900 | -9 | -0.3% | 54,500 |
| 2024/01/24 | 3,170 | 3,170 | 2,871 | 2,909 | +240 | +9% | 213,500 |
| 2024/01/23 | 2,727 | 2,727 | 2,653 | 2,669 | +41 | +1.6% | 32,500 |
| 2024/01/22 | 2,619 | 2,635 | 2,608 | 2,628 | +9 | +0.3% | 10,300 |
| 2024/01/19 | 2,600 | 2,634 | 2,578 | 2,619 | +38 | +1.5% | 22,200 |
| 2024/01/18 | 2,558 | 2,585 | 2,558 | 2,581 | +23 | +0.9% | 10,800 |
| 2024/01/17 | 2,530 | 2,569 | 2,530 | 2,558 | +24 | +0.9% | 15,900 |
| 2024/01/16 | 2,531 | 2,537 | 2,518 | 2,534 | +6 | +0.2% | 7,700 |
| 2024/01/15 | 2,499 | 2,538 | 2,499 | 2,528 | +42 | +1.7% | 21,900 |
| 2024/01/12 | 2,477 | 2,490 | 2,475 | 2,486 | +7 | +0.3% | 15,400 |
| 2024/01/11 | 2,478 | 2,479 | 2,471 | 2,479 | +2 | +0.1% | 10,500 |
| 2024/01/10 | 2,478 | 2,478 | 2,468 | 2,477 | +10 | +0.4% | 8,600 |
| 2024/01/09 | 2,470 | 2,480 | 2,458 | 2,467 | +31 | +1.3% | 13,800 |
| 2024/01/05 | 2,434 | 2,450 | 2,434 | 2,436 | +7 | +0.3% | 10,300 |
| 2024/01/04 | 2,388 | 2,429 | 2,386 | 2,429 | +38 | +1.6% | 20,600 |
| 2023/12/29 | 2,383 | 2,416 | 2,381 | 2,391 | +8 | +0.3% | 15,100 |
| 2023/12/28 | 2,393 | 2,397 | 2,380 | 2,383 | +5 | +0.2% | 10,200 |
| 2023/12/27 | 2,367 | 2,385 | 2,367 | 2,378 | +9 | +0.4% | 8,500 |
| 2023/12/26 | 2,378 | 2,390 | 2,368 | 2,369 | +6 | +0.3% | 8,200 |
| 2023/12/25 | 2,333 | 2,368 | 2,331 | 2,363 | +21 | +0.9% | 11,600 |
| 2023/12/22 | 2,355 | 2,355 | 2,339 | 2,342 | -14 | -0.6% | 9,100 |
| 2023/12/21 | 2,365 | 2,368 | 2,356 | 2,356 | -12 | -0.5% | 5,100 |
| 2023/12/20 | 2,384 | 2,385 | 2,368 | 2,368 | -13 | -0.5% | 6,000 |
| 2023/12/19 | 2,398 | 2,399 | 2,377 | 2,381 | -3 | -0.1% | 8,700 |
| 2023/12/18 | 2,370 | 2,387 | 2,370 | 2,384 | +16 | +0.7% | 8,400 |
| 2023/12/15 | 2,376 | 2,377 | 2,362 | 2,368 | -8 | -0.3% | 7,000 |
| 2023/12/14 | 2,375 | 2,380 | 2,361 | 2,376 | +8 | +0.3% | 7,300 |
| 2023/12/13 | 2,352 | 2,369 | 2,352 | 2,368 | +17 | +0.7% | 6,900 |
| 2023/12/12 | 2,350 | 2,352 | 2,347 | 2,351 | +5 | +0.2% | 2,900 |
| 2023/12/11 | 2,363 | 2,363 | 2,345 | 2,346 | -2 | -0.1% | 10,100 |
51～
100
件表示中 / 3452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 | 289,000円 | +4.6% | +0.6% | 1.56% | 19.24倍 | 1.96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 |
| ハイデ日高 | 286,000円 | +6.6% | +9.3% | 1.26% | 31.03倍 | 4.32倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| 松屋フーズ | 549,000円 | +17.9% | +27.7% | 0.44% | 34.89倍 | 2.47倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ＭＶ東海 | 313,500円 | +2.8% | +0.6% | 2.39% | 11.89倍 | 1.24倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 451,000円 | +3.2% | +0.5% | 1.15% | 12.99倍 | 1.55倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
市場注目の銘柄
チャート関連のコラム
