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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,763 | 1,773 | 1,763 | 1,767 | -4 | -0.2% | 900 |
| 2017/09/21 | 1,773 | 1,775 | 1,761 | 1,771 | -4 | -0.2% | 3,200 |
| 2017/09/20 | 1,785 | 1,785 | 1,772 | 1,775 | -5 | -0.3% | 2,100 |
| 2017/09/19 | 1,776 | 1,780 | 1,776 | 1,780 | +4 | +0.2% | 3,100 |
| 2017/09/15 | 1,772 | 1,776 | 1,771 | 1,776 | +2 | +0.1% | 700 |
| 2017/09/14 | 1,775 | 1,775 | 1,774 | 1,774 | -1 | -0.1% | 500 |
| 2017/09/13 | 1,768 | 1,775 | 1,768 | 1,775 | +5 | +0.3% | 300 |
| 2017/09/12 | 1,767 | 1,779 | 1,767 | 1,770 | +4 | +0.2% | 500 |
| 2017/09/11 | 1,766 | 1,774 | 1,766 | 1,766 | ±0 | ±0% | 500 |
| 2017/09/08 | 1,775 | 1,775 | 1,765 | 1,766 | -2 | -0.1% | 700 |
| 2017/09/07 | 1,768 | 1,768 | 1,768 | 1,768 | -2 | -0.1% | 300 |
| 2017/09/06 | 1,765 | 1,770 | 1,765 | 1,770 | +3 | +0.2% | 600 |
| 2017/09/05 | 1,770 | 1,770 | 1,766 | 1,767 | -3 | -0.2% | 1,200 |
| 2017/09/04 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 500 |
| 2017/09/01 | 1,780 | 1,780 | 1,780 | 1,780 | +10 | +0.6% | 100 |
| 2017/08/31 | 1,770 | 1,775 | 1,770 | 1,770 | ±0 | ±0% | 700 |
| 2017/08/30 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 100 |
| 2017/08/29 | 1,766 | 1,770 | 1,766 | 1,770 | +2 | +0.1% | 600 |
| 2017/08/28 | 1,785 | 1,785 | 1,768 | 1,768 | -4 | -0.2% | 3,900 |
| 2017/08/25 | 1,771 | 1,772 | 1,771 | 1,772 | +1 | +0.1% | 1,100 |
| 2017/08/24 | 1,783 | 1,783 | 1,771 | 1,771 | -9 | -0.5% | 800 |
| 2017/08/23 | 1,784 | 1,784 | 1,780 | 1,780 | -5 | -0.3% | 200 |
| 2017/08/22 | 1,770 | 1,785 | 1,770 | 1,785 | +10 | +0.6% | 2,000 |
| 2017/08/21 | 1,770 | 1,775 | 1,768 | 1,775 | +5 | +0.3% | 1,100 |
| 2017/08/18 | 1,770 | 1,774 | 1,770 | 1,770 | -15 | -0.8% | 5,900 |
| 2017/08/17 | 1,785 | 1,785 | 1,782 | 1,785 | ±0 | ±0% | 700 |
| 2017/08/16 | 1,781 | 1,785 | 1,779 | 1,785 | +1 | +0.1% | 400 |
| 2017/08/15 | 1,772 | 1,784 | 1,772 | 1,784 | +12 | +0.7% | 600 |
| 2017/08/14 | 1,781 | 1,784 | 1,770 | 1,772 | -13 | -0.7% | 1,700 |
| 2017/08/10 | 1,784 | 1,785 | 1,782 | 1,785 | +5 | +0.3% | 1,000 |
| 2017/08/09 | 1,785 | 1,785 | 1,780 | 1,780 | -5 | -0.3% | 300 |
| 2017/08/08 | 1,779 | 1,785 | 1,779 | 1,785 | +6 | +0.3% | 500 |
| 2017/08/07 | 1,779 | 1,779 | 1,779 | 1,779 | ±0 | ±0% | 300 |
| 2017/08/04 | 1,770 | 1,779 | 1,770 | 1,779 | +10 | +0.6% | 200 |
| 2017/08/03 | 1,770 | 1,780 | 1,769 | 1,769 | -3 | -0.2% | 800 |
| 2017/08/02 | 1,770 | 1,775 | 1,770 | 1,772 | +2 | +0.1% | 500 |
| 2017/08/01 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 3,000 |
| 2017/07/31 | 1,780 | 1,780 | 1,775 | 1,780 | +1 | +0.1% | 700 |
| 2017/07/28 | 1,781 | 1,781 | 1,779 | 1,779 | +10 | +0.6% | 300 |
| 2017/07/27 | 1,775 | 1,777 | 1,769 | 1,769 | +1 | +0.1% | 1,600 |
| 2017/07/26 | 1,770 | 1,779 | 1,765 | 1,768 | -14 | -0.8% | 800 |
| 2017/07/25 | 1,764 | 1,788 | 1,759 | 1,782 | +18 | +1% | 9,000 |
| 2017/07/24 | 1,762 | 1,779 | 1,762 | 1,764 | +2 | +0.1% | 2,100 |
| 2017/07/21 | 1,765 | 1,777 | 1,761 | 1,762 | -1 | -0.1% | 2,700 |
| 2017/07/20 | 1,780 | 1,780 | 1,760 | 1,763 | -19 | -1.1% | 3,700 |
| 2017/07/19 | 1,789 | 1,789 | 1,782 | 1,782 | -7 | -0.4% | 1,200 |
| 2017/07/18 | 1,790 | 1,790 | 1,789 | 1,789 | -1 | -0.1% | 3,500 |
| 2017/07/14 | 1,796 | 1,796 | 1,787 | 1,790 | -5 | -0.3% | 1,600 |
| 2017/07/13 | 1,790 | 1,796 | 1,787 | 1,795 | -3 | -0.2% | 7,400 |
| 2017/07/12 | 1,795 | 1,798 | 1,793 | 1,798 | +6 | +0.3% | 2,800 |
1751～
1800
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
