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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 2,920 | 2,920 | 2,896 | 2,896 | -17 | -0.6% | 6,900 |
| 2024/09/05 | 2,948 | 2,948 | 2,896 | 2,913 | -1 | ±0% | 13,000 |
| 2024/09/04 | 2,908 | 2,929 | 2,908 | 2,914 | -20 | -0.7% | 10,700 |
| 2024/09/03 | 2,922 | 2,947 | 2,915 | 2,934 | +19 | +0.7% | 7,500 |
| 2024/09/02 | 2,950 | 2,950 | 2,906 | 2,915 | -42 | -1.4% | 13,900 |
| 2024/08/30 | 2,985 | 2,995 | 2,950 | 2,957 | -28 | -0.9% | 18,800 |
| 2024/08/29 | 2,900 | 2,998 | 2,881 | 2,985 | -125 | -4% | 45,100 |
| 2024/08/28 | 3,145 | 3,145 | 3,110 | 3,110 | -15 | -0.5% | 28,200 |
| 2024/08/27 | 3,140 | 3,145 | 3,120 | 3,125 | +5 | +0.2% | 10,400 |
| 2024/08/26 | 3,130 | 3,135 | 3,110 | 3,120 | +5 | +0.2% | 12,000 |
| 2024/08/23 | 3,120 | 3,130 | 3,115 | 3,115 | -5 | -0.2% | 9,600 |
| 2024/08/22 | 3,100 | 3,120 | 3,100 | 3,120 | +30 | +1% | 7,000 |
101～
150
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
