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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 1,757 | 1,763 | 1,756 | 1,756 | -1 | -0.1% | 2,500 |
| 2015/02/04 | 1,752 | 1,758 | 1,752 | 1,757 | +5 | +0.3% | 1,300 |
| 2015/02/03 | 1,760 | 1,765 | 1,752 | 1,752 | -8 | -0.5% | 4,200 |
| 2015/02/02 | 1,760 | 1,760 | 1,758 | 1,760 | ±0 | ±0% | 2,200 |
| 2015/01/30 | 1,763 | 1,767 | 1,756 | 1,760 | -3 | -0.2% | 2,700 |
| 2015/01/29 | 1,752 | 1,770 | 1,752 | 1,763 | +10 | +0.6% | 1,800 |
| 2015/01/28 | 1,754 | 1,773 | 1,753 | 1,753 | -21 | -1.2% | 2,700 |
| 2015/01/27 | 1,776 | 1,776 | 1,758 | 1,774 | +12 | +0.7% | 2,900 |
| 2015/01/26 | 1,748 | 1,764 | 1,739 | 1,762 | +14 | +0.8% | 6,000 |
| 2015/01/23 | 1,795 | 1,795 | 1,747 | 1,748 | -42 | -2.3% | 5,300 |
| 2015/01/22 | 1,780 | 1,790 | 1,780 | 1,790 | +10 | +0.6% | 1,200 |
| 2015/01/21 | 1,779 | 1,780 | 1,778 | 1,780 | ±0 | ±0% | 1,000 |
| 2015/01/20 | 1,783 | 1,788 | 1,779 | 1,780 | -1 | -0.1% | 2,500 |
| 2015/01/19 | 1,779 | 1,783 | 1,779 | 1,781 | +2 | +0.1% | 4,400 |
| 2015/01/16 | 1,758 | 1,779 | 1,758 | 1,779 | +9 | +0.5% | 1,200 |
| 2015/01/15 | 1,761 | 1,770 | 1,750 | 1,770 | +5 | +0.3% | 1,900 |
| 2015/01/14 | 1,760 | 1,765 | 1,758 | 1,765 | +5 | +0.3% | 1,600 |
| 2015/01/13 | 1,758 | 1,760 | 1,751 | 1,760 | +3 | +0.2% | 1,400 |
| 2015/01/09 | 1,765 | 1,770 | 1,757 | 1,757 | -3 | -0.2% | 2,200 |
| 2015/01/08 | 1,731 | 1,770 | 1,731 | 1,760 | +30 | +1.7% | 2,800 |
| 2015/01/07 | 1,725 | 1,730 | 1,715 | 1,730 | ±0 | ±0% | 700 |
| 2015/01/06 | 1,746 | 1,746 | 1,705 | 1,730 | -21 | -1.2% | 2,900 |
| 2015/01/05 | 1,750 | 1,751 | 1,739 | 1,751 | +1 | +0.1% | 3,300 |
| 2014/12/30 | 1,750 | 1,750 | 1,730 | 1,750 | ±0 | ±0% | 3,000 |
| 2014/12/29 | 1,715 | 1,750 | 1,713 | 1,750 | +38 | +2.2% | 2,500 |
| 2014/12/26 | 1,709 | 1,714 | 1,709 | 1,712 | +5 | +0.3% | 1,100 |
| 2014/12/25 | 1,707 | 1,710 | 1,707 | 1,707 | ±0 | ±0% | 4,000 |
| 2014/12/24 | 1,710 | 1,710 | 1,707 | 1,707 | -3 | -0.2% | 1,100 |
| 2014/12/22 | 1,709 | 1,710 | 1,701 | 1,710 | +1 | +0.1% | 1,300 |
| 2014/12/19 | 1,693 | 1,709 | 1,689 | 1,709 | +23 | +1.4% | 3,400 |
| 2014/12/18 | 1,689 | 1,689 | 1,673 | 1,686 | -1 | -0.1% | 7,400 |
| 2014/12/17 | 1,671 | 1,689 | 1,671 | 1,687 | +3 | +0.2% | 6,600 |
| 2014/12/16 | 1,690 | 1,699 | 1,680 | 1,684 | -7 | -0.4% | 3,600 |
| 2014/12/15 | 1,692 | 1,705 | 1,690 | 1,691 | -9 | -0.5% | 5,200 |
| 2014/12/12 | 1,699 | 1,700 | 1,693 | 1,700 | +1 | +0.1% | 7,700 |
| 2014/12/11 | 1,696 | 1,699 | 1,696 | 1,699 | +3 | +0.2% | 800 |
| 2014/12/10 | 1,693 | 1,696 | 1,688 | 1,696 | +7 | +0.4% | 1,700 |
| 2014/12/09 | 1,694 | 1,696 | 1,689 | 1,689 | -5 | -0.3% | 4,100 |
| 2014/12/08 | 1,692 | 1,699 | 1,689 | 1,694 | -1 | -0.1% | 1,600 |
| 2014/12/05 | 1,696 | 1,698 | 1,688 | 1,695 | ±0 | ±0% | 1,600 |
| 2014/12/04 | 1,694 | 1,695 | 1,681 | 1,695 | +7 | +0.4% | 2,500 |
| 2014/12/03 | 1,690 | 1,698 | 1,688 | 1,688 | -2 | -0.1% | 800 |
| 2014/12/02 | 1,700 | 1,700 | 1,680 | 1,690 | ±0 | ±0% | 4,200 |
| 2014/12/01 | 1,700 | 1,700 | 1,690 | 1,690 | ±0 | ±0% | 3,400 |
| 2014/11/28 | 1,705 | 1,705 | 1,690 | 1,690 | -10 | -0.6% | 3,000 |
| 2014/11/27 | 1,710 | 1,710 | 1,700 | 1,700 | -8 | -0.5% | 2,600 |
| 2014/11/26 | 1,711 | 1,711 | 1,708 | 1,708 | -3 | -0.2% | 500 |
| 2014/11/25 | 1,714 | 1,720 | 1,710 | 1,711 | -3 | -0.2% | 4,300 |
| 2014/11/21 | 1,724 | 1,724 | 1,708 | 1,714 | -9 | -0.5% | 2,500 |
| 2014/11/20 | 1,725 | 1,725 | 1,710 | 1,723 | -1 | -0.1% | 1,200 |
2551～
2600
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
