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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,701 | 1,717 | 1,701 | 1,712 | +11 | +0.6% | 800 |
| 2016/07/04 | 1,720 | 1,720 | 1,701 | 1,701 | -15 | -0.9% | 700 |
| 2016/07/01 | 1,719 | 1,719 | 1,715 | 1,716 | +1 | +0.1% | 1,200 |
| 2016/06/30 | 1,712 | 1,715 | 1,711 | 1,715 | +4 | +0.2% | 2,400 |
| 2016/06/29 | 1,701 | 1,711 | 1,701 | 1,711 | +10 | +0.6% | 1,500 |
| 2016/06/28 | 1,701 | 1,705 | 1,701 | 1,701 | ±0 | ±0% | 4,400 |
| 2016/06/27 | 1,678 | 1,701 | 1,678 | 1,701 | +24 | +1.4% | 1,200 |
| 2016/06/24 | 1,703 | 1,719 | 1,671 | 1,677 | -28 | -1.6% | 3,500 |
| 2016/06/23 | 1,700 | 1,710 | 1,700 | 1,705 | +3 | +0.2% | 800 |
| 2016/06/22 | 1,700 | 1,702 | 1,700 | 1,702 | +2 | +0.1% | 300 |
| 2016/06/21 | 1,725 | 1,725 | 1,700 | 1,700 | -5 | -0.3% | 2,600 |
| 2016/06/20 | 1,681 | 1,705 | 1,681 | 1,705 | +24 | +1.4% | 2,600 |
| 2016/06/17 | 1,690 | 1,690 | 1,681 | 1,681 | ±0 | ±0% | 600 |
| 2016/06/16 | 1,685 | 1,685 | 1,681 | 1,681 | -4 | -0.2% | 400 |
| 2016/06/15 | 1,683 | 1,685 | 1,681 | 1,685 | +1 | +0.1% | 700 |
| 2016/06/14 | 1,696 | 1,696 | 1,684 | 1,684 | -1 | -0.1% | 700 |
| 2016/06/13 | 1,691 | 1,696 | 1,682 | 1,685 | -6 | -0.4% | 900 |
| 2016/06/10 | 1,697 | 1,697 | 1,691 | 1,691 | -2 | -0.1% | 500 |
| 2016/06/09 | 1,693 | 1,693 | 1,693 | 1,693 | ±0 | ±0% | 100 |
| 2016/06/08 | 1,697 | 1,697 | 1,693 | 1,693 | -4 | -0.2% | 300 |
| 2016/06/07 | 1,691 | 1,697 | 1,691 | 1,697 | -1 | -0.1% | 300 |
| 2016/06/06 | 1,694 | 1,698 | 1,694 | 1,698 | -1 | -0.1% | 400 |
| 2016/06/03 | 1,695 | 1,700 | 1,695 | 1,699 | -3 | -0.2% | 700 |
| 2016/06/02 | 1,697 | 1,702 | 1,697 | 1,702 | +7 | +0.4% | 1,400 |
| 2016/06/01 | 1,695 | 1,697 | 1,693 | 1,695 | +3 | +0.2% | 800 |
| 2016/05/31 | 1,690 | 1,692 | 1,690 | 1,692 | +2 | +0.1% | 800 |
| 2016/05/30 | 1,688 | 1,690 | 1,688 | 1,690 | +4 | +0.2% | 500 |
| 2016/05/27 | 1,693 | 1,693 | 1,685 | 1,686 | +1 | +0.1% | 1,100 |
| 2016/05/26 | 1,678 | 1,685 | 1,678 | 1,685 | +7 | +0.4% | 1,200 |
| 2016/05/25 | 1,678 | 1,678 | 1,678 | 1,678 | +2 | +0.1% | 300 |
| 2016/05/24 | 1,676 | 1,676 | 1,676 | 1,676 | +1 | +0.1% | 200 |
| 2016/05/23 | 1,681 | 1,681 | 1,675 | 1,675 | -6 | -0.4% | 200 |
| 2016/05/20 | 1,689 | 1,689 | 1,671 | 1,681 | -13 | -0.8% | 1,500 |
| 2016/05/19 | 1,695 | 1,695 | 1,662 | 1,694 | +11 | +0.7% | 4,900 |
| 2016/05/18 | 1,673 | 1,685 | 1,673 | 1,683 | +10 | +0.6% | 3,100 |
| 2016/05/17 | 1,673 | 1,673 | 1,657 | 1,673 | ±0 | ±0% | 700 |
| 2016/05/16 | 1,695 | 1,695 | 1,653 | 1,673 | -25 | -1.5% | 3,300 |
| 2016/05/13 | 1,698 | 1,698 | 1,692 | 1,698 | +8 | +0.5% | 1,400 |
| 2016/05/12 | 1,687 | 1,691 | 1,687 | 1,690 | +3 | +0.2% | 500 |
| 2016/05/11 | 1,687 | 1,687 | 1,676 | 1,687 | ±0 | ±0% | 1,300 |
| 2016/05/10 | 1,668 | 1,687 | 1,668 | 1,687 | +20 | +1.2% | 600 |
| 2016/05/09 | 1,670 | 1,670 | 1,667 | 1,667 | +5 | +0.3% | 1,200 |
| 2016/05/06 | 1,670 | 1,670 | 1,662 | 1,662 | +2 | +0.1% | 400 |
| 2016/05/02 | 1,665 | 1,665 | 1,653 | 1,660 | -10 | -0.6% | 800 |
| 2016/04/28 | 1,699 | 1,699 | 1,670 | 1,670 | -29 | -1.7% | 1,500 |
| 2016/04/27 | 1,699 | 1,700 | 1,699 | 1,699 | ±0 | ±0% | 1,100 |
| 2016/04/26 | 1,695 | 1,699 | 1,695 | 1,699 | +4 | +0.2% | 800 |
| 2016/04/25 | 1,691 | 1,695 | 1,691 | 1,695 | +4 | +0.2% | 700 |
| 2016/04/22 | 1,691 | 1,691 | 1,690 | 1,691 | ±0 | ±0% | 500 |
| 2016/04/21 | 1,715 | 1,718 | 1,691 | 1,691 | -4 | -0.2% | 1,200 |
2051～
2100
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
