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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 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 |
| 2018/05/08 | 1,910 | 1,913 | 1,907 | 1,913 | +4 | +0.2% | 2,000 |
| 2018/05/07 | 1,908 | 1,910 | 1,908 | 1,909 | +1 | +0.1% | 1,200 |
| 2018/05/02 | 1,907 | 1,908 | 1,907 | 1,908 | +5 | +0.3% | 700 |
| 2018/05/01 | 1,908 | 1,908 | 1,903 | 1,903 | -4 | -0.2% | 2,200 |
| 2018/04/27 | 1,907 | 1,907 | 1,902 | 1,907 | ±0 | ±0% | 2,500 |
| 2018/04/26 | 1,908 | 1,908 | 1,900 | 1,907 | +7 | +0.4% | 1,200 |
| 2018/04/25 | 1,897 | 1,900 | 1,897 | 1,900 | +3 | +0.2% | 800 |
| 2018/04/24 | 1,901 | 1,902 | 1,897 | 1,897 | -1 | -0.1% | 1,200 |
| 2018/04/23 | 1,898 | 1,899 | 1,897 | 1,898 | +1 | +0.1% | 600 |
| 2018/04/20 | 1,880 | 1,898 | 1,880 | 1,897 | +16 | +0.9% | 1,300 |
| 2018/04/19 | 1,898 | 1,898 | 1,860 | 1,881 | -17 | -0.9% | 3,400 |
| 2018/04/18 | 1,898 | 1,902 | 1,898 | 1,898 | ±0 | ±0% | 3,100 |
| 2018/04/17 | 1,890 | 1,898 | 1,889 | 1,898 | +12 | +0.6% | 1,200 |
| 2018/04/16 | 1,902 | 1,908 | 1,886 | 1,886 | -14 | -0.7% | 2,700 |
| 2018/04/13 | 1,894 | 1,900 | 1,892 | 1,900 | +6 | +0.3% | 600 |
| 2018/04/12 | 1,898 | 1,901 | 1,894 | 1,894 | -4 | -0.2% | 1,900 |
| 2018/04/11 | 1,895 | 1,898 | 1,889 | 1,898 | +9 | +0.5% | 700 |
| 2018/04/10 | 1,891 | 1,895 | 1,883 | 1,889 | -6 | -0.3% | 1,800 |
| 2018/04/09 | 1,900 | 1,900 | 1,887 | 1,895 | ±0 | ±0% | 1,800 |
| 2018/04/06 | 1,895 | 1,895 | 1,891 | 1,895 | +8 | +0.4% | 800 |
| 2018/04/05 | 1,899 | 1,899 | 1,885 | 1,887 | +1 | +0.1% | 800 |
| 2018/04/04 | 1,885 | 1,900 | 1,885 | 1,886 | -3 | -0.2% | 4,500 |
| 2018/04/03 | 1,889 | 1,889 | 1,889 | 1,889 | ±0 | ±0% | 400 |
| 2018/04/02 | 1,890 | 1,890 | 1,884 | 1,889 | -1 | -0.1% | 900 |
| 2018/03/30 | 1,907 | 1,907 | 1,881 | 1,890 | +12 | +0.6% | 600 |
| 2018/03/29 | 1,909 | 1,909 | 1,878 | 1,878 | -1 | -0.1% | 900 |
| 2018/03/28 | 1,865 | 1,885 | 1,865 | 1,879 | +14 | +0.8% | 3,000 |
| 2018/03/27 | 1,875 | 1,875 | 1,865 | 1,865 | -9 | -0.5% | 900 |
| 2018/03/26 | 1,876 | 1,877 | 1,874 | 1,874 | -2 | -0.1% | 3,000 |
| 2018/03/23 | 1,879 | 1,879 | 1,871 | 1,876 | -5 | -0.3% | 1,100 |
| 2018/03/22 | 1,902 | 1,902 | 1,877 | 1,881 | +4 | +0.2% | 1,300 |
| 2018/03/20 | 1,868 | 1,887 | 1,868 | 1,877 | +1 | +0.1% | 1,100 |
| 2018/03/19 | 1,900 | 1,900 | 1,876 | 1,876 | -15 | -0.8% | 4,900 |
| 2018/03/16 | 1,905 | 1,907 | 1,891 | 1,891 | -11 | -0.6% | 1,800 |
| 2018/03/15 | 1,915 | 1,915 | 1,900 | 1,902 | +3 | +0.2% | 1,000 |
| 2018/03/14 | 1,905 | 1,909 | 1,899 | 1,899 | -21 | -1.1% | 1,200 |
| 2018/03/13 | 1,911 | 1,922 | 1,905 | 1,920 | +8 | +0.4% | 5,000 |
| 2018/03/12 | 1,905 | 1,912 | 1,896 | 1,912 | +7 | +0.4% | 1,400 |
| 2018/03/09 | 1,900 | 1,905 | 1,851 | 1,905 | +10 | +0.5% | 3,700 |
| 2018/03/08 | 1,899 | 1,899 | 1,890 | 1,895 | -1 | -0.1% | 800 |
| 2018/03/07 | 1,895 | 1,896 | 1,893 | 1,896 | +22 | +1.2% | 500 |
| 2018/03/06 | 1,874 | 1,880 | 1,874 | 1,874 | ±0 | ±0% | 1,900 |
| 2018/03/05 | 1,900 | 1,900 | 1,851 | 1,874 | -26 | -1.4% | 4,200 |
| 2018/03/02 | 1,921 | 1,921 | 1,900 | 1,900 | -26 | -1.3% | 3,300 |
| 2018/03/01 | 1,950 | 1,950 | 1,925 | 1,926 | -26 | -1.3% | 1,900 |
| 2018/02/28 | 1,973 | 1,974 | 1,951 | 1,952 | -18 | -0.9% | 3,300 |
| 2018/02/27 | 1,980 | 1,981 | 1,969 | 1,970 | -8 | -0.4% | 3,300 |
1601～
1650
件表示中 / 3589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 | 261,800円 | +4.6% | +0.6% | 1.72% | 17.46倍 | 1.75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 | 224,700円 | +4.2% | +27.9% | 2.05% | 14.82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 |
| ＭＶ東海 | 319,500円 | +2.8% | +0.6% | 2.35% | 12.13倍 | 1.23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 | 398,000円 | +3.2% | +0.5% | 1.31% | 11.47倍 | 1.29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 |
| コジマ | 109,000円 | +2.0% | +0.3% | 1.65% | 19.98倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
