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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,718 | 2,737 | 2,718 | 2,735 | +19 | +0.7% | 2,200 |
| 2024/06/25 | 2,700 | 2,736 | 2,700 | 2,716 | +4 | +0.1% | 4,100 |
| 2024/06/24 | 2,688 | 2,712 | 2,686 | 2,712 | +31 | +1.2% | 4,200 |
| 2024/06/21 | 2,711 | 2,715 | 2,674 | 2,681 | -29 | -1.1% | 10,600 |
| 2024/06/20 | 2,725 | 2,725 | 2,706 | 2,710 | -7 | -0.3% | 2,700 |
| 2024/06/19 | 2,716 | 2,718 | 2,716 | 2,717 | +1 | ±0% | 2,900 |
| 2024/06/18 | 2,729 | 2,745 | 2,703 | 2,716 | -13 | -0.5% | 7,700 |
| 2024/06/17 | 2,741 | 2,751 | 2,702 | 2,729 | -12 | -0.4% | 8,100 |
| 2024/06/14 | 2,751 | 2,772 | 2,741 | 2,741 | -14 | -0.5% | 5,000 |
| 2024/06/13 | 2,754 | 2,757 | 2,742 | 2,755 | +3 | +0.1% | 3,400 |
| 2024/06/12 | 2,757 | 2,760 | 2,752 | 2,752 | ±0 | ±0% | 3,500 |
| 2024/06/11 | 2,749 | 2,759 | 2,741 | 2,752 | +9 | +0.3% | 3,700 |
| 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 |
251～
300
件表示中 / 3735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 | 283,500円 | +3.7% | -8.4% | 1.76% | 18.23倍 | 1.76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 |
| 大黒天 | 688,000円 | +8.3% | +12.1% | 0.48% | 14.88倍 | 1.64倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| コジマ | 132,100円 | +3.3% | +18.5% | 1.36% | 19.83倍 | 1.51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 | 313,000円 | +3.4% | -0.2% | 0.80% | 26.72倍 | 1.58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 |
| アルペン | 228,700円 | +6.0% | +68.3% | 2.19% | 19.95倍 | 0.73倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
