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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,745 | 2,758 | 2,741 | 2,743 | +1 | ±0% | 3,200 |
| 2024/06/07 | 2,768 | 2,768 | 2,740 | 2,742 | -8 | -0.3% | 4,800 |
| 2024/06/06 | 2,764 | 2,764 | 2,738 | 2,750 | -14 | -0.5% | 7,100 |
| 2024/06/05 | 2,752 | 2,766 | 2,752 | 2,764 | -2 | -0.1% | 2,300 |
| 2024/06/04 | 2,767 | 2,770 | 2,740 | 2,766 | +16 | +0.6% | 3,900 |
| 2024/06/03 | 2,769 | 2,769 | 2,743 | 2,750 | +7 | +0.3% | 3,600 |
| 2024/05/31 | 2,735 | 2,774 | 2,735 | 2,743 | +18 | +0.7% | 4,100 |
| 2024/05/30 | 2,769 | 2,769 | 2,720 | 2,725 | -44 | -1.6% | 8,200 |
| 2024/05/29 | 2,752 | 2,797 | 2,752 | 2,769 | -10 | -0.4% | 3,700 |
| 2024/05/28 | 2,777 | 2,796 | 2,777 | 2,779 | +2 | +0.1% | 2,100 |
| 2024/05/27 | 2,741 | 2,777 | 2,740 | 2,777 | +7 | +0.3% | 9,000 |
| 2024/05/24 | 2,861 | 2,862 | 2,750 | 2,770 | -91 | -3.2% | 17,300 |
| 2024/05/23 | 2,900 | 2,900 | 2,857 | 2,861 | -35 | -1.2% | 6,100 |
| 2024/05/22 | 2,917 | 2,921 | 2,895 | 2,896 | -21 | -0.7% | 4,500 |
| 2024/05/21 | 2,938 | 2,938 | 2,902 | 2,917 | +5 | +0.2% | 3,900 |
| 2024/05/20 | 2,937 | 2,941 | 2,899 | 2,912 | -25 | -0.9% | 17,000 |
| 2024/05/17 | 2,915 | 2,943 | 2,904 | 2,937 | +22 | +0.8% | 6,600 |
| 2024/05/16 | 2,885 | 2,915 | 2,885 | 2,915 | +36 | +1.3% | 7,600 |
| 2024/05/15 | 2,875 | 2,894 | 2,871 | 2,879 | +5 | +0.2% | 2,500 |
| 2024/05/14 | 2,915 | 2,924 | 2,859 | 2,874 | -41 | -1.4% | 11,300 |
| 2024/05/13 | 2,895 | 2,915 | 2,895 | 2,915 | +25 | +0.9% | 4,300 |
| 2024/05/10 | 2,907 | 2,907 | 2,883 | 2,890 | -2 | -0.1% | 4,600 |
| 2024/05/09 | 2,905 | 2,912 | 2,883 | 2,892 | +2 | +0.1% | 4,600 |
| 2024/05/08 | 2,900 | 2,900 | 2,881 | 2,890 | -6 | -0.2% | 2,800 |
| 2024/05/07 | 2,871 | 2,900 | 2,871 | 2,896 | +29 | +1% | 2,800 |
| 2024/05/02 | 2,849 | 2,867 | 2,839 | 2,867 | +27 | +1% | 4,000 |
| 2024/05/01 | 2,833 | 2,848 | 2,828 | 2,840 | +7 | +0.2% | 1,400 |
| 2024/04/30 | 2,849 | 2,849 | 2,810 | 2,833 | -17 | -0.6% | 8,200 |
| 2024/04/26 | 2,847 | 2,850 | 2,820 | 2,850 | -5 | -0.2% | 5,300 |
| 2024/04/25 | 2,894 | 2,894 | 2,855 | 2,855 | -39 | -1.3% | 3,000 |
| 2024/04/24 | 2,840 | 2,895 | 2,837 | 2,894 | +54 | +1.9% | 6,700 |
| 2024/04/23 | 2,837 | 2,864 | 2,822 | 2,840 | +18 | +0.6% | 9,400 |
| 2024/04/22 | 2,869 | 2,869 | 2,804 | 2,822 | -3 | -0.1% | 7,400 |
| 2024/04/19 | 2,884 | 2,884 | 2,755 | 2,825 | -56 | -1.9% | 13,600 |
| 2024/04/18 | 2,862 | 2,897 | 2,861 | 2,881 | +20 | +0.7% | 7,200 |
| 2024/04/17 | 2,852 | 2,887 | 2,830 | 2,861 | +19 | +0.7% | 7,100 |
| 2024/04/16 | 2,902 | 2,925 | 2,825 | 2,842 | -69 | -2.4% | 18,300 |
| 2024/04/15 | 2,905 | 2,935 | 2,891 | 2,911 | -10 | -0.3% | 10,200 |
| 2024/04/12 | 2,945 | 2,949 | 2,906 | 2,921 | -23 | -0.8% | 14,700 |
| 2024/04/11 | 2,972 | 3,025 | 2,906 | 2,944 | -151 | -4.9% | 62,600 |
| 2024/04/10 | 3,080 | 3,095 | 3,050 | 3,095 | +60 | +2% | 20,400 |
| 2024/04/09 | 3,055 | 3,055 | 3,015 | 3,035 | +10 | +0.3% | 6,200 |
| 2024/04/08 | 2,998 | 3,050 | 2,998 | 3,025 | +20 | +0.7% | 3,600 |
| 2024/04/05 | 2,984 | 3,020 | 2,984 | 3,005 | ±0 | ±0% | 4,700 |
| 2024/04/04 | 2,955 | 3,010 | 2,955 | 3,005 | +54 | +1.8% | 7,800 |
| 2024/04/03 | 2,962 | 2,988 | 2,930 | 2,951 | -33 | -1.1% | 9,500 |
| 2024/04/02 | 3,010 | 3,020 | 2,961 | 2,984 | -16 | -0.5% | 10,200 |
| 2024/04/01 | 3,115 | 3,115 | 3,000 | 3,000 | -100 | -3.2% | 12,700 |
| 2024/03/29 | 3,065 | 3,120 | 3,065 | 3,100 | +35 | +1.1% | 5,500 |
| 2024/03/28 | 3,165 | 3,165 | 3,065 | 3,065 | -30 | -1% | 8,300 |
201～
250
件表示中 / 3673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 | 237,300円 | +3.9% | -11.8% | 1.90% | 15.24倍 | 1.58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 |
| ゲンキードラ | 268,900円 | +9.3% | +10.3% | 0.48% | 11.68倍 | 1.65倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| 近鉄百 | 205,900円 | +2.2% | +39.8% | 0.97% | 23.43倍 | 2.03倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| コジマ | 97,000円 | +2.0% | +0.3% | 1.86% | 17.79倍 | 1.13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 |
| クオールＨＤ | 189,500円 | +50.0% | +64.2% | 1.79% | 14.22倍 | 1.32倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
