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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,833 | 1,833 | 1,821 | 1,822 | +5 | +0.3% | 500 |
| 2017/12/05 | 1,845 | 1,845 | 1,811 | 1,817 | -22 | -1.2% | 6,100 |
| 2017/12/04 | 1,833 | 1,839 | 1,825 | 1,839 | +30 | +1.7% | 3,000 |
| 2017/12/01 | 1,818 | 1,818 | 1,809 | 1,809 | -9 | -0.5% | 1,100 |
| 2017/11/30 | 1,813 | 1,820 | 1,813 | 1,818 | +5 | +0.3% | 700 |
| 2017/11/29 | 1,819 | 1,819 | 1,805 | 1,813 | -7 | -0.4% | 1,100 |
| 2017/11/28 | 1,812 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 1,400 |
| 2017/11/27 | 1,800 | 1,806 | 1,799 | 1,800 | -18 | -1% | 10,100 |
| 2017/11/24 | 1,809 | 1,818 | 1,806 | 1,818 | +13 | +0.7% | 1,300 |
| 2017/11/22 | 1,803 | 1,805 | 1,803 | 1,805 | +3 | +0.2% | 600 |
| 2017/11/21 | 1,809 | 1,824 | 1,800 | 1,802 | -8 | -0.4% | 2,600 |
| 2017/11/20 | 1,810 | 1,811 | 1,809 | 1,810 | -9 | -0.5% | 7,900 |
| 2017/11/17 | 1,814 | 1,824 | 1,814 | 1,819 | -1 | -0.1% | 1,300 |
| 2017/11/16 | 1,819 | 1,820 | 1,815 | 1,820 | +10 | +0.6% | 900 |
| 2017/11/15 | 1,820 | 1,820 | 1,810 | 1,810 | +3 | +0.2% | 1,900 |
| 2017/11/14 | 1,817 | 1,817 | 1,807 | 1,807 | +3 | +0.2% | 800 |
| 2017/11/13 | 1,813 | 1,813 | 1,804 | 1,804 | -9 | -0.5% | 1,500 |
| 2017/11/10 | 1,815 | 1,815 | 1,813 | 1,813 | ±0 | ±0% | 300 |
| 2017/11/09 | 1,815 | 1,819 | 1,813 | 1,813 | -2 | -0.1% | 700 |
| 2017/11/08 | 1,810 | 1,815 | 1,810 | 1,815 | +3 | +0.2% | 900 |
| 2017/11/07 | 1,810 | 1,820 | 1,803 | 1,812 | +6 | +0.3% | 1,700 |
| 2017/11/06 | 1,799 | 1,806 | 1,798 | 1,806 | +7 | +0.4% | 1,900 |
| 2017/11/02 | 1,800 | 1,800 | 1,795 | 1,799 | +5 | +0.3% | 500 |
| 2017/11/01 | 1,803 | 1,803 | 1,793 | 1,794 | +3 | +0.2% | 1,100 |
| 2017/10/31 | 1,791 | 1,791 | 1,790 | 1,791 | ±0 | ±0% | 1,200 |
| 2017/10/30 | 1,790 | 1,800 | 1,789 | 1,791 | +1 | +0.1% | 2,700 |
| 2017/10/27 | 1,793 | 1,793 | 1,786 | 1,790 | +4 | +0.2% | 900 |
| 2017/10/26 | 1,780 | 1,789 | 1,774 | 1,786 | -9 | -0.5% | 9,200 |
| 2017/10/25 | 1,790 | 1,795 | 1,790 | 1,795 | +5 | +0.3% | 700 |
| 2017/10/24 | 1,793 | 1,799 | 1,790 | 1,790 | -9 | -0.5% | 1,000 |
| 2017/10/23 | 1,800 | 1,800 | 1,790 | 1,799 | -1 | -0.1% | 1,800 |
| 2017/10/20 | 1,794 | 1,800 | 1,794 | 1,800 | +8 | +0.4% | 900 |
| 2017/10/19 | 1,789 | 1,792 | 1,789 | 1,792 | +3 | +0.2% | 500 |
| 2017/10/18 | 1,790 | 1,806 | 1,788 | 1,789 | -18 | -1% | 9,000 |
| 2017/10/17 | 1,811 | 1,817 | 1,807 | 1,807 | -6 | -0.3% | 1,300 |
| 2017/10/16 | 1,820 | 1,820 | 1,813 | 1,813 | -6 | -0.3% | 2,500 |
| 2017/10/13 | 1,816 | 1,819 | 1,812 | 1,819 | +3 | +0.2% | 1,300 |
| 2017/10/12 | 1,812 | 1,818 | 1,812 | 1,816 | -2 | -0.1% | 1,500 |
| 2017/10/11 | 1,808 | 1,818 | 1,804 | 1,818 | +15 | +0.8% | 3,400 |
| 2017/10/10 | 1,806 | 1,809 | 1,801 | 1,803 | -3 | -0.2% | 900 |
| 2017/10/06 | 1,793 | 1,806 | 1,792 | 1,806 | -11 | -0.6% | 3,400 |
| 2017/10/05 | 1,821 | 1,821 | 1,803 | 1,817 | -3 | -0.2% | 3,000 |
| 2017/10/04 | 1,796 | 1,820 | 1,796 | 1,820 | +25 | +1.4% | 2,800 |
| 2017/10/03 | 1,798 | 1,801 | 1,790 | 1,795 | -1 | -0.1% | 4,100 |
| 2017/10/02 | 1,795 | 1,797 | 1,795 | 1,796 | +4 | +0.2% | 700 |
| 2017/09/29 | 1,794 | 1,794 | 1,792 | 1,792 | +12 | +0.7% | 700 |
| 2017/09/28 | 1,790 | 1,790 | 1,780 | 1,780 | -5 | -0.3% | 900 |
| 2017/09/27 | 1,780 | 1,785 | 1,780 | 1,785 | +5 | +0.3% | 2,100 |
| 2017/09/26 | 1,774 | 1,780 | 1,774 | 1,780 | +6 | +0.3% | 2,500 |
| 2017/09/25 | 1,768 | 1,774 | 1,767 | 1,774 | +7 | +0.4% | 1,800 |
1701～
1750
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
