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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,763 | 1,763 | 1,742 | 1,760 | ±0 | ±0% | 1,400 |
| 2016/11/30 | 1,763 | 1,763 | 1,750 | 1,760 | -3 | -0.2% | 3,900 |
| 2016/11/29 | 1,761 | 1,763 | 1,761 | 1,763 | +5 | +0.3% | 1,800 |
| 2016/11/28 | 1,755 | 1,760 | 1,755 | 1,758 | +3 | +0.2% | 3,300 |
| 2016/11/25 | 1,749 | 1,755 | 1,746 | 1,755 | +13 | +0.7% | 1,900 |
| 2016/11/24 | 1,749 | 1,750 | 1,738 | 1,742 | -7 | -0.4% | 1,300 |
| 2016/11/22 | 1,740 | 1,749 | 1,740 | 1,749 | +14 | +0.8% | 1,200 |
| 2016/11/21 | 1,744 | 1,744 | 1,728 | 1,735 | +8 | +0.5% | 3,800 |
| 2016/11/18 | 1,727 | 1,731 | 1,726 | 1,727 | +1 | +0.1% | 5,000 |
| 2016/11/17 | 1,728 | 1,728 | 1,725 | 1,726 | -1 | -0.1% | 1,300 |
| 2016/11/16 | 1,730 | 1,730 | 1,725 | 1,727 | -2 | -0.1% | 900 |
| 2016/11/15 | 1,730 | 1,730 | 1,721 | 1,729 | +4 | +0.2% | 1,600 |
| 2016/11/14 | 1,725 | 1,725 | 1,724 | 1,725 | ±0 | ±0% | 1,900 |
| 2016/11/11 | 1,721 | 1,730 | 1,721 | 1,725 | +5 | +0.3% | 2,200 |
| 2016/11/10 | 1,718 | 1,720 | 1,713 | 1,720 | +7 | +0.4% | 3,100 |
| 2016/11/09 | 1,717 | 1,718 | 1,677 | 1,713 | -2 | -0.1% | 7,000 |
| 2016/11/08 | 1,725 | 1,725 | 1,715 | 1,715 | -10 | -0.6% | 1,500 |
| 2016/11/07 | 1,725 | 1,725 | 1,720 | 1,725 | ±0 | ±0% | 700 |
| 2016/11/04 | 1,717 | 1,725 | 1,717 | 1,725 | +1 | +0.1% | 900 |
| 2016/11/02 | 1,722 | 1,725 | 1,722 | 1,724 | +7 | +0.4% | 1,400 |
| 2016/11/01 | 1,717 | 1,720 | 1,717 | 1,717 | ±0 | ±0% | 2,400 |
| 2016/10/31 | 1,719 | 1,719 | 1,717 | 1,717 | ±0 | ±0% | 600 |
| 2016/10/28 | 1,720 | 1,720 | 1,717 | 1,717 | ±0 | ±0% | 700 |
| 2016/10/27 | 1,719 | 1,719 | 1,717 | 1,717 | ±0 | ±0% | 700 |
| 2016/10/26 | 1,720 | 1,720 | 1,717 | 1,717 | +2 | +0.1% | 1,500 |
| 2016/10/25 | 1,711 | 1,715 | 1,711 | 1,715 | +4 | +0.2% | 2,100 |
| 2016/10/24 | 1,715 | 1,718 | 1,702 | 1,711 | -5 | -0.3% | 3,000 |
| 2016/10/21 | 1,718 | 1,718 | 1,715 | 1,716 | -3 | -0.2% | 500 |
| 2016/10/20 | 1,719 | 1,719 | 1,712 | 1,719 | ±0 | ±0% | 1,000 |
| 2016/10/19 | 1,706 | 1,719 | 1,703 | 1,719 | +8 | +0.5% | 1,200 |
| 2016/10/18 | 1,719 | 1,720 | 1,711 | 1,711 | -8 | -0.5% | 4,300 |
| 2016/10/17 | 1,718 | 1,719 | 1,718 | 1,719 | +1 | +0.1% | 600 |
| 2016/10/14 | 1,708 | 1,720 | 1,708 | 1,718 | +12 | +0.7% | 900 |
| 2016/10/13 | 1,710 | 1,719 | 1,706 | 1,706 | -14 | -0.8% | 700 |
| 2016/10/12 | 1,718 | 1,720 | 1,718 | 1,720 | +2 | +0.1% | 3,400 |
| 2016/10/11 | 1,711 | 1,718 | 1,711 | 1,718 | +9 | +0.5% | 2,200 |
| 2016/10/07 | 1,710 | 1,710 | 1,707 | 1,709 | +1 | +0.1% | 1,000 |
| 2016/10/06 | 1,720 | 1,725 | 1,708 | 1,708 | -14 | -0.8% | 5,100 |
| 2016/10/05 | 1,720 | 1,722 | 1,716 | 1,722 | +2 | +0.1% | 1,500 |
| 2016/10/04 | 1,720 | 1,721 | 1,710 | 1,720 | +11 | +0.6% | 1,200 |
| 2016/10/03 | 1,702 | 1,709 | 1,702 | 1,709 | -16 | -0.9% | 1,700 |
| 2016/09/30 | 1,720 | 1,725 | 1,719 | 1,725 | +11 | +0.6% | 1,900 |
| 2016/09/29 | 1,711 | 1,717 | 1,709 | 1,714 | +5 | +0.3% | 900 |
| 2016/09/28 | 1,713 | 1,713 | 1,699 | 1,709 | +13 | +0.8% | 2,100 |
| 2016/09/27 | 1,707 | 1,707 | 1,696 | 1,696 | -11 | -0.6% | 3,100 |
| 2016/09/26 | 1,705 | 1,710 | 1,705 | 1,707 | +8 | +0.5% | 2,400 |
| 2016/09/23 | 1,689 | 1,699 | 1,689 | 1,699 | +11 | +0.7% | 800 |
| 2016/09/21 | 1,692 | 1,717 | 1,685 | 1,688 | -12 | -0.7% | 4,700 |
| 2016/09/20 | 1,700 | 1,700 | 1,700 | 1,700 | -4 | -0.2% | 3,400 |
| 2016/09/16 | 1,704 | 1,704 | 1,704 | 1,704 | ±0 | ±0% | 300 |
1951～
2000
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
