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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 1,853 | 1,863 | 1,851 | 1,859 | +7 | +0.4% | 3,200 |
| 2017/02/20 | 1,860 | 1,865 | 1,848 | 1,852 | -4 | -0.2% | 11,000 |
| 2017/02/17 | 1,837 | 1,856 | 1,836 | 1,856 | +16 | +0.9% | 4,500 |
| 2017/02/16 | 1,840 | 1,840 | 1,827 | 1,840 | +13 | +0.7% | 3,600 |
| 2017/02/15 | 1,839 | 1,839 | 1,822 | 1,827 | -3 | -0.2% | 3,900 |
| 2017/02/14 | 1,824 | 1,834 | 1,822 | 1,830 | +12 | +0.7% | 2,600 |
| 2017/02/13 | 1,810 | 1,818 | 1,809 | 1,818 | +8 | +0.4% | 5,200 |
| 2017/02/10 | 1,810 | 1,810 | 1,806 | 1,810 | ±0 | ±0% | 3,300 |
| 2017/02/09 | 1,809 | 1,810 | 1,808 | 1,810 | +1 | +0.1% | 2,700 |
| 2017/02/08 | 1,809 | 1,809 | 1,808 | 1,809 | +1 | +0.1% | 2,700 |
| 2017/02/07 | 1,809 | 1,809 | 1,807 | 1,808 | -1 | -0.1% | 2,600 |
| 2017/02/06 | 1,809 | 1,810 | 1,808 | 1,809 | +1 | +0.1% | 2,900 |
| 2017/02/03 | 1,809 | 1,810 | 1,807 | 1,808 | +1 | +0.1% | 1,700 |
| 2017/02/02 | 1,815 | 1,815 | 1,807 | 1,807 | -7 | -0.4% | 3,200 |
| 2017/02/01 | 1,812 | 1,814 | 1,808 | 1,814 | +5 | +0.3% | 2,000 |
| 2017/01/31 | 1,808 | 1,814 | 1,806 | 1,809 | -1 | -0.1% | 1,700 |
| 2017/01/30 | 1,806 | 1,810 | 1,806 | 1,810 | +6 | +0.3% | 2,000 |
| 2017/01/27 | 1,800 | 1,811 | 1,800 | 1,804 | -1 | -0.1% | 1,300 |
| 2017/01/26 | 1,810 | 1,810 | 1,805 | 1,805 | -4 | -0.2% | 1,300 |
| 2017/01/25 | 1,807 | 1,809 | 1,800 | 1,809 | +2 | +0.1% | 3,700 |
| 2017/01/24 | 1,800 | 1,807 | 1,796 | 1,807 | +7 | +0.4% | 1,300 |
| 2017/01/23 | 1,794 | 1,800 | 1,787 | 1,800 | +12 | +0.7% | 2,000 |
| 2017/01/20 | 1,790 | 1,790 | 1,787 | 1,788 | -4 | -0.2% | 1,000 |
| 2017/01/19 | 1,785 | 1,796 | 1,782 | 1,792 | -2 | -0.1% | 3,600 |
| 2017/01/18 | 1,800 | 1,800 | 1,786 | 1,794 | -6 | -0.3% | 6,000 |
| 2017/01/17 | 1,796 | 1,802 | 1,794 | 1,800 | +4 | +0.2% | 1,200 |
| 2017/01/16 | 1,803 | 1,810 | 1,790 | 1,796 | -5 | -0.3% | 6,300 |
| 2017/01/13 | 1,800 | 1,803 | 1,796 | 1,801 | +6 | +0.3% | 2,100 |
| 2017/01/12 | 1,800 | 1,804 | 1,791 | 1,795 | -8 | -0.4% | 3,800 |
| 2017/01/11 | 1,799 | 1,804 | 1,796 | 1,803 | +4 | +0.2% | 4,200 |
| 2017/01/10 | 1,800 | 1,800 | 1,797 | 1,799 | -1 | -0.1% | 2,500 |
| 2017/01/06 | 1,794 | 1,800 | 1,793 | 1,800 | +15 | +0.8% | 2,400 |
| 2017/01/05 | 1,781 | 1,790 | 1,781 | 1,785 | +8 | +0.5% | 2,000 |
| 2017/01/04 | 1,780 | 1,785 | 1,777 | 1,777 | +1 | +0.1% | 1,600 |
| 2016/12/30 | 1,773 | 1,778 | 1,769 | 1,776 | +4 | +0.2% | 1,500 |
| 2016/12/29 | 1,779 | 1,779 | 1,770 | 1,772 | +3 | +0.2% | 1,600 |
| 2016/12/28 | 1,770 | 1,779 | 1,769 | 1,769 | -1 | -0.1% | 1,500 |
| 2016/12/27 | 1,777 | 1,777 | 1,759 | 1,770 | +5 | +0.3% | 1,900 |
| 2016/12/26 | 1,779 | 1,780 | 1,752 | 1,765 | -14 | -0.8% | 4,200 |
| 2016/12/22 | 1,778 | 1,779 | 1,763 | 1,779 | +6 | +0.3% | 2,300 |
| 2016/12/21 | 1,773 | 1,773 | 1,772 | 1,773 | +1 | +0.1% | 2,100 |
| 2016/12/20 | 1,769 | 1,772 | 1,769 | 1,772 | +3 | +0.2% | 800 |
| 2016/12/19 | 1,774 | 1,774 | 1,765 | 1,769 | -5 | -0.3% | 4,800 |
| 2016/12/16 | 1,777 | 1,777 | 1,769 | 1,774 | -3 | -0.2% | 2,100 |
| 2016/12/15 | 1,772 | 1,777 | 1,771 | 1,777 | +11 | +0.6% | 1,100 |
| 2016/12/14 | 1,782 | 1,782 | 1,766 | 1,766 | -16 | -0.9% | 3,500 |
| 2016/12/13 | 1,770 | 1,790 | 1,770 | 1,782 | +12 | +0.7% | 6,900 |
| 2016/12/12 | 1,765 | 1,770 | 1,758 | 1,770 | +5 | +0.3% | 3,500 |
| 2016/12/09 | 1,757 | 1,765 | 1,757 | 1,765 | +8 | +0.5% | 1,300 |
| 2016/12/08 | 1,759 | 1,760 | 1,757 | 1,757 | -1 | -0.1% | 1,600 |
2051～
2100
件表示中 / 3740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 | 287,900円 | +3.7% | -8.4% | 1.74% | 18.51倍 | 1.78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 |
| ハローズ | 477,500円 | +6.4% | +0.5% | 1.42% | 11.85倍 | 1.45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 |
| コジマ | 129,200円 | +3.3% | +18.5% | 1.55% | 19.39倍 | 1.48倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 日本調剤 | 310,500円 | +3.4% | -0.2% | 0.81% | 26.50倍 | 1.57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 |
| ベルーナ | 96,200円 | +1.8% | +1.8% | 3.12% | 9.74倍 | 0.66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
