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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/21 | 3,115 | 3,115 | 3,060 | 3,090 | -25 | -0.8% | 13,600 |
| 2024/08/20 | 3,135 | 3,135 | 3,080 | 3,115 | +30 | +1% | 10,000 |
| 2024/08/19 | 3,035 | 3,100 | 3,035 | 3,085 | +50 | +1.6% | 15,600 |
| 2024/08/16 | 3,055 | 3,055 | 3,030 | 3,035 | +15 | +0.5% | 10,500 |
| 2024/08/15 | 3,010 | 3,035 | 3,000 | 3,020 | +20 | +0.7% | 15,700 |
| 2024/08/14 | 3,015 | 3,015 | 2,996 | 3,000 | +8 | +0.3% | 7,500 |
| 2024/08/13 | 2,990 | 3,005 | 2,961 | 2,992 | +38 | +1.3% | 13,800 |
| 2024/08/09 | 2,997 | 2,997 | 2,949 | 2,954 | -1 | ±0% | 9,300 |
| 2024/08/08 | 2,978 | 2,980 | 2,947 | 2,955 | -2 | -0.1% | 9,900 |
| 2024/08/07 | 2,899 | 2,974 | 2,896 | 2,957 | +48 | +1.7% | 10,900 |
| 2024/08/06 | 2,854 | 2,949 | 2,854 | 2,909 | +105 | +3.7% | 20,100 |
| 2024/08/05 | 2,890 | 2,890 | 2,777 | 2,804 | -127 | -4.3% | 46,000 |
| 2024/08/02 | 2,999 | 2,999 | 2,931 | 2,931 | -74 | -2.5% | 23,700 |
| 2024/08/01 | 3,000 | 3,020 | 2,980 | 3,005 | +7 | +0.2% | 12,600 |
| 2024/07/31 | 2,986 | 3,000 | 2,981 | 2,998 | +13 | +0.4% | 12,700 |
| 2024/07/30 | 2,981 | 2,996 | 2,979 | 2,985 | +8 | +0.3% | 12,900 |
| 2024/07/29 | 2,960 | 2,980 | 2,952 | 2,977 | +42 | +1.4% | 19,400 |
| 2024/07/26 | 2,944 | 2,960 | 2,931 | 2,935 | -9 | -0.3% | 26,100 |
| 2024/07/25 | 2,924 | 2,950 | 2,903 | 2,944 | +20 | +0.7% | 34,200 |
| 2024/07/24 | 2,800 | 2,980 | 2,800 | 2,924 | +187 | +6.8% | 137,100 |
151～
200
件表示中 / 3703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 | 258,400円 | +3.7% | -8.4% | 1.93% | 16.61倍 | 1.60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 |
| ＭＶ東海 | 308,500円 | +4.1% | +0.8% | 2.76% | 10.46倍 | 1.11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 |
| 日本調剤 | 303,500円 | +3.4% | -0.2% | 0.82% | 25.91倍 | 1.53倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| アルペン | 231,400円 | +6.0% | +68.3% | 2.16% | 20.18倍 | 0.74倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | 87,400円 | +1.8% | +1.8% | 3.43% | 8.85倍 | 0.60倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
