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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,645 | 1,650 | 1,645 | 1,649 | +9 | +0.5% | 900 |
| 2013/01/15 | 1,630 | 1,640 | 1,627 | 1,640 | +10 | +0.6% | 2,200 |
| 2013/01/11 | 1,617 | 1,630 | 1,617 | 1,630 | +16 | +1% | 400 |
| 2013/01/10 | 1,631 | 1,631 | 1,614 | 1,614 | +8 | +0.5% | 1,000 |
| 2013/01/09 | 1,603 | 1,615 | 1,603 | 1,606 | +6 | +0.4% | 1,900 |
| 2013/01/08 | 1,600 | 1,600 | 1,599 | 1,600 | ±0 | ±0% | 1,700 |
| 2013/01/07 | 1,600 | 1,600 | 1,594 | 1,600 | +8 | +0.5% | 1,000 |
| 2013/01/04 | 1,600 | 1,675 | 1,590 | 1,592 | +12 | +0.8% | 1,200 |
| 2012/12/28 | 1,576 | 1,590 | 1,576 | 1,580 | +5 | +0.3% | 800 |
| 2012/12/27 | 1,580 | 1,580 | 1,575 | 1,575 | +5 | +0.3% | 500 |
| 2012/12/26 | 1,579 | 1,579 | 1,550 | 1,570 | -4 | -0.3% | 1,100 |
| 2012/12/25 | 1,600 | 1,600 | 1,574 | 1,574 | -26 | -1.6% | 3,700 |
| 2012/12/21 | 1,600 | 1,606 | 1,597 | 1,600 | +4 | +0.3% | 1,200 |
| 2012/12/20 | 1,596 | 1,600 | 1,596 | 1,596 | +5 | +0.3% | 1,000 |
| 2012/12/19 | 1,600 | 1,600 | 1,591 | 1,591 | -9 | -0.6% | 900 |
| 2012/12/18 | 1,604 | 1,606 | 1,600 | 1,600 | -28 | -1.7% | 13,000 |
| 2012/12/17 | 1,614 | 1,628 | 1,603 | 1,628 | +34 | +2.1% | 3,300 |
| 2012/12/14 | 1,590 | 1,625 | 1,587 | 1,594 | +9 | +0.6% | 3,400 |
| 2012/12/13 | 1,578 | 1,585 | 1,578 | 1,585 | +7 | +0.4% | 1,700 |
| 2012/12/12 | 1,570 | 1,578 | 1,570 | 1,578 | +23 | +1.5% | 300 |
| 2012/12/11 | 1,562 | 1,562 | 1,548 | 1,555 | +7 | +0.5% | 1,400 |
| 2012/12/10 | 1,540 | 1,560 | 1,540 | 1,548 | +8 | +0.5% | 4,200 |
| 2012/12/07 | 1,540 | 1,540 | 1,540 | 1,540 | +2 | +0.1% | 300 |
| 2012/12/06 | 1,540 | 1,540 | 1,538 | 1,538 | ±0 | ±0% | 700 |
| 2012/12/05 | 1,538 | 1,538 | 1,538 | 1,538 | +27 | +1.8% | 100 |
| 2012/12/04 | 1,507 | 1,511 | 1,507 | 1,511 | -29 | -1.9% | 2,700 |
| 2012/12/03 | 1,533 | 1,540 | 1,516 | 1,540 | +6 | +0.4% | 1,200 |
| 2012/11/30 | 1,530 | 1,539 | 1,530 | 1,534 | +4 | +0.3% | 1,400 |
| 2012/11/29 | 1,522 | 1,530 | 1,522 | 1,530 | +8 | +0.5% | 1,100 |
| 2012/11/28 | 1,513 | 1,522 | 1,513 | 1,522 | +9 | +0.6% | 600 |
| 2012/11/27 | 1,513 | 1,513 | 1,513 | 1,513 | ±0 | ±0% | 200 |
| 2012/11/26 | 1,510 | 1,517 | 1,510 | 1,513 | +3 | +0.2% | 1,800 |
| 2012/11/22 | 1,502 | 1,525 | 1,502 | 1,510 | -29 | -1.9% | 300 |
| 2012/11/21 | 1,496 | 1,539 | 1,496 | 1,539 | +44 | +2.9% | 3,000 |
| 2012/11/20 | 1,504 | 1,504 | 1,495 | 1,495 | -8 | -0.5% | 800 |
| 2012/11/19 | 1,509 | 1,509 | 1,502 | 1,503 | -6 | -0.4% | 4,700 |
| 2012/11/16 | 1,480 | 1,509 | 1,480 | 1,509 | +39 | +2.7% | 2,300 |
| 2012/11/15 | 1,470 | 1,470 | 1,470 | 1,470 | - | - | 500 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 1,471 | 1,479 | 1,471 | 1,479 | +9 | +0.6% | 700 |
| 2012/11/12 | 1,463 | 1,470 | 1,460 | 1,470 | -2 | -0.1% | 500 |
| 2012/11/09 | 1,471 | 1,472 | 1,471 | 1,472 | -15 | -1% | 600 |
| 2012/11/08 | 1,460 | 1,487 | 1,460 | 1,487 | +27 | +1.8% | 1,200 |
| 2012/11/07 | 1,489 | 1,489 | 1,453 | 1,460 | -26 | -1.7% | 4,200 |
| 2012/11/06 | 1,486 | 1,486 | 1,486 | 1,486 | -4 | -0.3% | 100 |
| 2012/11/05 | 1,489 | 1,490 | 1,489 | 1,490 | +1 | +0.1% | 500 |
| 2012/11/02 | 1,489 | 1,489 | 1,489 | 1,489 | +9 | +0.6% | 100 |
| 2012/11/01 | 1,480 | 1,480 | 1,480 | 1,480 | +19 | +1.3% | 200 |
| 2012/10/31 | 1,489 | 1,489 | 1,461 | 1,461 | -9 | -0.6% | 200 |
| 2012/10/30 | 1,461 | 1,470 | 1,461 | 1,470 | +8 | +0.5% | 200 |
2901～
2950
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
