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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,721 | 1,726 | 1,710 | 1,718 | -10 | -0.6% | 2,800 |
| 2015/11/20 | 1,730 | 1,738 | 1,725 | 1,728 | -2 | -0.1% | 1,300 |
| 2015/11/19 | 1,725 | 1,730 | 1,725 | 1,730 | +3 | +0.2% | 1,100 |
| 2015/11/18 | 1,725 | 1,730 | 1,725 | 1,727 | +1 | +0.1% | 5,500 |
| 2015/11/17 | 1,739 | 1,739 | 1,725 | 1,726 | -21 | -1.2% | 5,900 |
| 2015/11/16 | 1,745 | 1,747 | 1,741 | 1,747 | +6 | +0.3% | 900 |
| 2015/11/13 | 1,742 | 1,745 | 1,738 | 1,741 | +2 | +0.1% | 1,000 |
| 2015/11/12 | 1,744 | 1,744 | 1,733 | 1,739 | +9 | +0.5% | 900 |
| 2015/11/11 | 1,743 | 1,743 | 1,730 | 1,730 | -1 | -0.1% | 300 |
| 2015/11/10 | 1,726 | 1,731 | 1,726 | 1,731 | ±0 | ±0% | 900 |
| 2015/11/09 | 1,740 | 1,745 | 1,731 | 1,731 | -9 | -0.5% | 1,500 |
| 2015/11/06 | 1,720 | 1,740 | 1,720 | 1,740 | +26 | +1.5% | 700 |
| 2015/11/05 | 1,725 | 1,743 | 1,699 | 1,714 | -10 | -0.6% | 4,100 |
| 2015/11/04 | 1,738 | 1,739 | 1,724 | 1,724 | +7 | +0.4% | 1,800 |
| 2015/11/02 | 1,740 | 1,741 | 1,717 | 1,717 | -19 | -1.1% | 1,500 |
| 2015/10/30 | 1,732 | 1,736 | 1,725 | 1,736 | +11 | +0.6% | 1,100 |
| 2015/10/29 | 1,728 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 1,700 |
| 2015/10/28 | 1,720 | 1,725 | 1,720 | 1,725 | +8 | +0.5% | 700 |
| 2015/10/27 | 1,716 | 1,720 | 1,716 | 1,717 | +2 | +0.1% | 2,600 |
| 2015/10/26 | 1,713 | 1,715 | 1,713 | 1,715 | +3 | +0.2% | 1,400 |
| 2015/10/23 | 1,717 | 1,721 | 1,708 | 1,712 | +14 | +0.8% | 1,600 |
| 2015/10/22 | 1,696 | 1,698 | 1,696 | 1,698 | -2 | -0.1% | 300 |
| 2015/10/21 | 1,715 | 1,717 | 1,657 | 1,700 | -20 | -1.2% | 5,300 |
| 2015/10/20 | 1,730 | 1,730 | 1,718 | 1,720 | -1 | -0.1% | 3,300 |
| 2015/10/19 | 1,719 | 1,722 | 1,718 | 1,721 | +3 | +0.2% | 3,700 |
| 2015/10/16 | 1,715 | 1,724 | 1,715 | 1,718 | +4 | +0.2% | 800 |
| 2015/10/15 | 1,713 | 1,723 | 1,713 | 1,714 | +1 | +0.1% | 1,500 |
| 2015/10/14 | 1,712 | 1,714 | 1,701 | 1,713 | +3 | +0.2% | 3,000 |
| 2015/10/13 | 1,710 | 1,710 | 1,705 | 1,710 | +10 | +0.6% | 300 |
| 2015/10/09 | 1,714 | 1,715 | 1,700 | 1,700 | -1 | -0.1% | 1,300 |
| 2015/10/08 | 1,720 | 1,720 | 1,700 | 1,701 | +4 | +0.2% | 900 |
| 2015/10/07 | 1,700 | 1,705 | 1,691 | 1,697 | -3 | -0.2% | 1,500 |
| 2015/10/06 | 1,717 | 1,722 | 1,700 | 1,700 | -17 | -1% | 1,900 |
| 2015/10/05 | 1,700 | 1,720 | 1,700 | 1,717 | +25 | +1.5% | 1,300 |
| 2015/10/02 | 1,717 | 1,730 | 1,682 | 1,692 | -23 | -1.3% | 1,700 |
| 2015/10/01 | 1,679 | 1,715 | 1,679 | 1,715 | +36 | +2.1% | 2,500 |
| 2015/09/30 | 1,675 | 1,697 | 1,672 | 1,679 | +2 | +0.1% | 1,800 |
| 2015/09/29 | 1,696 | 1,696 | 1,677 | 1,677 | -18 | -1.1% | 5,500 |
| 2015/09/28 | 1,695 | 1,698 | 1,695 | 1,695 | +1 | +0.1% | 1,400 |
| 2015/09/25 | 1,692 | 1,694 | 1,692 | 1,694 | +3 | +0.2% | 1,900 |
| 2015/09/24 | 1,705 | 1,705 | 1,675 | 1,691 | +1 | +0.1% | 4,200 |
| 2015/09/18 | 1,685 | 1,690 | 1,685 | 1,690 | +5 | +0.3% | 2,500 |
| 2015/09/17 | 1,684 | 1,685 | 1,681 | 1,685 | +4 | +0.2% | 500 |
| 2015/09/16 | 1,685 | 1,685 | 1,681 | 1,681 | -4 | -0.2% | 500 |
| 2015/09/15 | 1,671 | 1,688 | 1,671 | 1,685 | +30 | +1.8% | 600 |
| 2015/09/14 | 1,654 | 1,670 | 1,654 | 1,655 | +2 | +0.1% | 800 |
| 2015/09/11 | 1,660 | 1,667 | 1,653 | 1,653 | -9 | -0.5% | 800 |
| 2015/09/10 | 1,683 | 1,683 | 1,654 | 1,662 | -18 | -1.1% | 1,900 |
| 2015/09/09 | 1,670 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 800 |
| 2015/09/08 | 1,657 | 1,680 | 1,657 | 1,680 | -17 | -1% | 1,300 |
2201～
2250
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
