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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,373 | 2,373 | 2,372 | 2,373 | ±0 | ±0% | 1,100 |
2023/09/25 | 2,375 | 2,381 | 2,372 | 2,373 | -8 | -0.3% | 2,500 |
2023/09/22 | 2,377 | 2,381 | 2,375 | 2,381 | +4 | +0.2% | 3,000 |
2023/09/21 | 2,382 | 2,383 | 2,377 | 2,377 | -5 | -0.2% | 1,300 |
2023/09/20 | 2,383 | 2,383 | 2,376 | 2,382 | +6 | +0.3% | 3,600 |
2023/09/19 | 2,383 | 2,383 | 2,370 | 2,376 | -7 | -0.3% | 8,100 |
2023/09/15 | 2,385 | 2,386 | 2,375 | 2,383 | +8 | +0.3% | 2,900 |
2023/09/14 | 2,381 | 2,387 | 2,372 | 2,375 | -6 | -0.3% | 3,600 |
2023/09/13 | 2,386 | 2,389 | 2,379 | 2,381 | -4 | -0.2% | 2,200 |
2023/09/12 | 2,393 | 2,393 | 2,374 | 2,385 | +3 | +0.1% | 3,300 |
2023/09/11 | 2,398 | 2,398 | 2,382 | 2,382 | -6 | -0.3% | 2,900 |
2023/09/08 | 2,395 | 2,398 | 2,382 | 2,388 | -7 | -0.3% | 5,000 |
2023/09/07 | 2,396 | 2,399 | 2,391 | 2,395 | -1 | ±0% | 2,500 |
2023/09/06 | 2,395 | 2,396 | 2,390 | 2,396 | ±0 | ±0% | 2,200 |
2023/09/05 | 2,393 | 2,396 | 2,390 | 2,396 | -1 | ±0% | 2,300 |
2023/09/04 | 2,394 | 2,400 | 2,392 | 2,397 | +3 | +0.1% | 2,600 |
2023/09/01 | 2,399 | 2,401 | 2,380 | 2,394 | -3 | -0.1% | 6,600 |
2023/08/31 | 2,405 | 2,406 | 2,394 | 2,397 | -5 | -0.2% | 2,500 |
2023/08/30 | 2,401 | 2,402 | 2,384 | 2,402 | ±0 | ±0% | 2,700 |
2023/08/29 | 2,399 | 2,407 | 2,396 | 2,402 | +3 | +0.1% | 2,900 |
2023/08/28 | 2,398 | 2,410 | 2,398 | 2,399 | +1 | ±0% | 1,900 |
2023/08/25 | 2,382 | 2,403 | 2,379 | 2,398 | -6 | -0.2% | 4,700 |
2023/08/24 | 2,395 | 2,420 | 2,394 | 2,404 | +1 | ±0% | 6,800 |
2023/08/23 | 2,401 | 2,406 | 2,394 | 2,403 | ±0 | ±0% | 4,100 |
2023/08/22 | 2,400 | 2,406 | 2,398 | 2,403 | -2 | -0.1% | 2,600 |
2023/08/21 | 2,400 | 2,413 | 2,400 | 2,405 | +5 | +0.2% | 2,400 |
2023/08/18 | 2,413 | 2,413 | 2,400 | 2,400 | -13 | -0.5% | 6,100 |
2023/08/17 | 2,414 | 2,414 | 2,405 | 2,413 | +3 | +0.1% | 2,300 |
2023/08/16 | 2,410 | 2,410 | 2,405 | 2,410 | -1 | ±0% | 1,300 |
2023/08/15 | 2,419 | 2,419 | 2,410 | 2,411 | -8 | -0.3% | 2,300 |
2023/08/14 | 2,400 | 2,419 | 2,396 | 2,419 | +19 | +0.8% | 4,500 |
2023/08/10 | 2,407 | 2,407 | 2,393 | 2,400 | -7 | -0.3% | 2,100 |
2023/08/09 | 2,407 | 2,407 | 2,401 | 2,407 | ±0 | ±0% | 1,300 |
2023/08/08 | 2,387 | 2,407 | 2,386 | 2,407 | +5 | +0.2% | 4,400 |
2023/08/07 | 2,402 | 2,402 | 2,395 | 2,402 | ±0 | ±0% | 4,100 |
2023/08/04 | 2,404 | 2,412 | 2,402 | 2,402 | -2 | -0.1% | 2,600 |
2023/08/03 | 2,405 | 2,410 | 2,403 | 2,404 | -10 | -0.4% | 2,600 |
2023/08/02 | 2,415 | 2,416 | 2,410 | 2,414 | ±0 | ±0% | 3,900 |
2023/08/01 | 2,423 | 2,423 | 2,403 | 2,414 | +7 | +0.3% | 4,300 |
2023/07/31 | 2,402 | 2,412 | 2,402 | 2,407 | +2 | +0.1% | 2,000 |
2023/07/28 | 2,410 | 2,412 | 2,401 | 2,405 | -10 | -0.4% | 1,700 |
2023/07/27 | 2,414 | 2,415 | 2,414 | 2,415 | -5 | -0.2% | 1,000 |
2023/07/26 | 2,407 | 2,420 | 2,404 | 2,420 | -2 | -0.1% | 3,200 |
2023/07/25 | 2,415 | 2,433 | 2,414 | 2,422 | -12 | -0.5% | 4,700 |
2023/07/24 | 2,427 | 2,434 | 2,422 | 2,434 | +7 | +0.3% | 4,100 |
2023/07/21 | 2,422 | 2,428 | 2,410 | 2,427 | +19 | +0.8% | 2,500 |
2023/07/20 | 2,427 | 2,434 | 2,405 | 2,408 | -25 | -1% | 4,100 |
2023/07/19 | 2,447 | 2,447 | 2,425 | 2,433 | -5 | -0.2% | 3,700 |
2023/07/18 | 2,420 | 2,439 | 2,420 | 2,438 | +18 | +0.7% | 5,100 |
2023/07/14 | 2,420 | 2,427 | 2,403 | 2,420 | +21 | +0.9% | 7,600 |
151~
200
件表示中 / 3452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 | 289,000円 | +4.6% | +0.6% | 1.56% | 19.24倍 | 1.96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 |
ハイデ日高 | 286,000円 | +6.6% | +9.3% | 1.26% | 31.03倍 | 4.32倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
松屋フーズ | 549,000円 | +17.9% | +27.7% | 0.44% | 34.89倍 | 2.47倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
MV東海 | 313,500円 | +2.8% | +0.6% | 2.39% | 11.89倍 | 1.24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 | 451,000円 | +3.2% | +0.5% | 1.15% | 12.99倍 | 1.55倍 |
|
広島・岡山地盤の食品スーパー。24時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
市場注目の銘柄
チャート関連のコラム