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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,973 | 1,978 | 1,973 | 1,978 | +5 | +0.3% | 2,100 |
| 2018/07/17 | 1,972 | 1,987 | 1,972 | 1,973 | +1 | +0.1% | 4,900 |
| 2018/07/13 | 1,969 | 1,984 | 1,969 | 1,972 | +9 | +0.5% | 4,300 |
| 2018/07/12 | 1,948 | 1,963 | 1,948 | 1,963 | +16 | +0.8% | 1,000 |
| 2018/07/11 | 1,951 | 1,959 | 1,940 | 1,947 | -3 | -0.2% | 2,000 |
| 2018/07/10 | 1,941 | 1,960 | 1,941 | 1,950 | +9 | +0.5% | 800 |
| 2018/07/09 | 1,916 | 1,941 | 1,916 | 1,941 | +29 | +1.5% | 1,000 |
| 2018/07/06 | 1,935 | 1,948 | 1,900 | 1,912 | -18 | -0.9% | 4,500 |
| 2018/07/05 | 1,923 | 1,933 | 1,920 | 1,930 | +7 | +0.4% | 700 |
| 2018/07/04 | 1,925 | 1,930 | 1,919 | 1,923 | +6 | +0.3% | 1,400 |
| 2018/07/03 | 1,948 | 1,948 | 1,911 | 1,917 | -23 | -1.2% | 2,400 |
| 2018/07/02 | 1,950 | 1,950 | 1,940 | 1,940 | -17 | -0.9% | 1,100 |
| 2018/06/29 | 1,970 | 1,970 | 1,950 | 1,957 | +3 | +0.2% | 1,600 |
| 2018/06/28 | 1,954 | 1,954 | 1,950 | 1,954 | +14 | +0.7% | 500 |
| 2018/06/27 | 1,944 | 1,945 | 1,938 | 1,940 | +4 | +0.2% | 600 |
| 2018/06/26 | 1,954 | 1,954 | 1,934 | 1,936 | -19 | -1% | 2,000 |
| 2018/06/25 | 1,970 | 1,970 | 1,955 | 1,955 | -15 | -0.8% | 5,900 |
| 2018/06/22 | 1,970 | 1,970 | 1,970 | 1,970 | +10 | +0.5% | 100 |
| 2018/06/21 | 1,967 | 1,967 | 1,959 | 1,960 | -7 | -0.4% | 700 |
| 2018/06/20 | 1,972 | 1,980 | 1,964 | 1,967 | -12 | -0.6% | 1,400 |
| 2018/06/19 | 1,971 | 1,979 | 1,966 | 1,979 | +9 | +0.5% | 1,300 |
| 2018/06/18 | 1,960 | 1,980 | 1,960 | 1,970 | +10 | +0.5% | 5,500 |
| 2018/06/15 | 1,956 | 1,960 | 1,950 | 1,960 | +4 | +0.2% | 1,600 |
| 2018/06/14 | 1,950 | 1,956 | 1,946 | 1,956 | +8 | +0.4% | 2,200 |
| 2018/06/13 | 1,949 | 1,950 | 1,947 | 1,948 | +4 | +0.2% | 700 |
| 2018/06/12 | 1,953 | 1,953 | 1,944 | 1,944 | -6 | -0.3% | 1,100 |
| 2018/06/11 | 1,936 | 1,950 | 1,936 | 1,950 | +10 | +0.5% | 3,400 |
| 2018/06/08 | 1,937 | 1,940 | 1,935 | 1,940 | +3 | +0.2% | 600 |
| 2018/06/07 | 1,943 | 1,943 | 1,937 | 1,937 | ±0 | ±0% | 400 |
| 2018/06/06 | 1,929 | 1,937 | 1,929 | 1,937 | -8 | -0.4% | 300 |
| 2018/06/05 | 1,930 | 1,949 | 1,930 | 1,945 | +3 | +0.2% | 1,500 |
| 2018/06/04 | 1,942 | 1,942 | 1,942 | 1,942 | +17 | +0.9% | 700 |
| 2018/06/01 | 1,925 | 1,925 | 1,912 | 1,925 | ±0 | ±0% | 800 |
| 2018/05/31 | 1,913 | 1,927 | 1,913 | 1,925 | +14 | +0.7% | 600 |
| 2018/05/30 | 1,907 | 1,920 | 1,907 | 1,911 | -9 | -0.5% | 1,500 |
| 2018/05/29 | 1,948 | 1,948 | 1,900 | 1,920 | -28 | -1.4% | 6,600 |
| 2018/05/28 | 1,937 | 1,948 | 1,937 | 1,948 | +12 | +0.6% | 500 |
| 2018/05/25 | 1,931 | 1,947 | 1,931 | 1,936 | +6 | +0.3% | 1,000 |
| 2018/05/24 | 1,945 | 1,945 | 1,921 | 1,930 | -10 | -0.5% | 1,900 |
| 2018/05/23 | 1,941 | 1,945 | 1,935 | 1,940 | -1 | -0.1% | 800 |
| 2018/05/22 | 1,941 | 1,941 | 1,935 | 1,941 | ±0 | ±0% | 1,200 |
| 2018/05/21 | 1,981 | 1,981 | 1,941 | 1,941 | ±0 | ±0% | 5,700 |
| 2018/05/18 | 1,929 | 1,941 | 1,929 | 1,941 | +19 | +1% | 2,600 |
| 2018/05/17 | 1,919 | 1,924 | 1,918 | 1,922 | -12 | -0.6% | 4,400 |
| 2018/05/16 | 1,937 | 1,938 | 1,932 | 1,934 | -2 | -0.1% | 1,700 |
| 2018/05/15 | 1,935 | 1,937 | 1,930 | 1,936 | +1 | +0.1% | 2,200 |
| 2018/05/14 | 1,919 | 1,935 | 1,919 | 1,935 | +17 | +0.9% | 1,800 |
| 2018/05/11 | 1,910 | 1,919 | 1,910 | 1,918 | +9 | +0.5% | 1,100 |
| 2018/05/10 | 1,909 | 1,919 | 1,909 | 1,909 | ±0 | ±0% | 1,300 |
| 2018/05/09 | 1,910 | 1,919 | 1,909 | 1,909 | -4 | -0.2% | 1,000 |
1551～
1600
件表示中 / 3586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 | 261,100円 | +4.6% | +0.6% | 1.72% | 17.41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 | 225,200円 | +4.2% | +27.9% | 2.04% | 14.86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 | 314,000円 | +9.3% | +10.3% | 0.41% | 13.63倍 | 2.05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 | 406,000円 | +3.2% | +0.5% | 1.28% | 11.70倍 | 1.32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 | 89,700円 | +3.6% | +1.4% | 2.79% | 10.83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
