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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,579 | 1,610 | 1,550 | 1,555 | -47 | -2.9% | 2,000 |
| 2013/03/29 | 1,619 | 1,623 | 1,602 | 1,602 | -17 | -1.1% | 800 |
| 2013/03/28 | 1,598 | 1,619 | 1,598 | 1,619 | ±0 | ±0% | 400 |
| 2013/03/27 | 1,590 | 1,619 | 1,590 | 1,619 | +19 | +1.2% | 1,000 |
| 2013/03/26 | 1,601 | 1,616 | 1,600 | 1,600 | ±0 | ±0% | 700 |
| 2013/03/25 | 1,621 | 1,621 | 1,600 | 1,600 | -21 | -1.3% | 3,700 |
| 2013/03/22 | 1,599 | 1,628 | 1,599 | 1,621 | +31 | +1.9% | 300 |
| 2013/03/21 | 1,587 | 1,590 | 1,587 | 1,590 | +3 | +0.2% | 300 |
| 2013/03/19 | 1,628 | 1,628 | 1,587 | 1,587 | +6 | +0.4% | 2,900 |
| 2013/03/18 | 1,579 | 1,584 | 1,579 | 1,581 | +2 | +0.1% | 4,500 |
| 2013/03/15 | 1,570 | 1,579 | 1,563 | 1,579 | +10 | +0.6% | 2,100 |
| 2013/03/14 | 1,555 | 1,569 | 1,555 | 1,569 | +16 | +1% | 700 |
| 2013/03/13 | 1,565 | 1,565 | 1,553 | 1,553 | -14 | -0.9% | 1,600 |
| 2013/03/12 | 1,567 | 1,568 | 1,566 | 1,567 | -1 | -0.1% | 3,200 |
| 2013/03/11 | 1,570 | 1,574 | 1,567 | 1,568 | -10 | -0.6% | 2,000 |
| 2013/03/08 | 1,565 | 1,578 | 1,563 | 1,578 | +14 | +0.9% | 1,100 |
| 2013/03/07 | 1,578 | 1,578 | 1,562 | 1,564 | -14 | -0.9% | 1,900 |
| 2013/03/06 | 1,578 | 1,580 | 1,578 | 1,578 | -3 | -0.2% | 1,300 |
| 2013/03/05 | 1,596 | 1,607 | 1,581 | 1,581 | -15 | -0.9% | 1,200 |
| 2013/03/04 | 1,600 | 1,601 | 1,596 | 1,596 | -2 | -0.1% | 1,500 |
| 2013/03/01 | 1,620 | 1,620 | 1,582 | 1,598 | -30 | -1.8% | 1,400 |
| 2013/02/28 | 1,630 | 1,630 | 1,620 | 1,628 | -7 | -0.4% | 1,600 |
| 2013/02/27 | 1,619 | 1,635 | 1,619 | 1,635 | +16 | +1% | 3,400 |
| 2013/02/26 | 1,577 | 1,620 | 1,573 | 1,619 | -131 | -7.5% | 17,900 |
| 2013/02/25 | 1,721 | 1,750 | 1,721 | 1,750 | +30 | +1.7% | 6,000 |
| 2013/02/22 | 1,720 | 1,720 | 1,712 | 1,720 | +3 | +0.2% | 2,900 |
| 2013/02/21 | 1,708 | 1,717 | 1,708 | 1,717 | +18 | +1.1% | 1,300 |
| 2013/02/20 | 1,703 | 1,710 | 1,666 | 1,699 | -7 | -0.4% | 5,300 |
| 2013/02/19 | 1,712 | 1,712 | 1,701 | 1,706 | +9 | +0.5% | 4,800 |
| 2013/02/18 | 1,692 | 1,698 | 1,692 | 1,697 | +6 | +0.4% | 2,100 |
| 2013/02/15 | 1,698 | 1,698 | 1,691 | 1,691 | -6 | -0.4% | 1,900 |
| 2013/02/14 | 1,693 | 1,697 | 1,692 | 1,697 | +7 | +0.4% | 800 |
| 2013/02/13 | 1,686 | 1,692 | 1,686 | 1,690 | +4 | +0.2% | 2,400 |
| 2013/02/12 | 1,700 | 1,700 | 1,685 | 1,686 | -11 | -0.6% | 4,500 |
| 2013/02/08 | 1,700 | 1,705 | 1,693 | 1,697 | +1 | +0.1% | 2,500 |
| 2013/02/07 | 1,700 | 1,700 | 1,695 | 1,696 | -3 | -0.2% | 2,700 |
| 2013/02/06 | 1,700 | 1,700 | 1,698 | 1,699 | +1 | +0.1% | 2,200 |
| 2013/02/05 | 1,698 | 1,700 | 1,698 | 1,698 | ±0 | ±0% | 1,300 |
| 2013/02/04 | 1,700 | 1,700 | 1,690 | 1,698 | +3 | +0.2% | 2,800 |
| 2013/02/01 | 1,700 | 1,700 | 1,691 | 1,695 | -5 | -0.3% | 1,500 |
| 2013/01/31 | 1,700 | 1,700 | 1,697 | 1,700 | ±0 | ±0% | 1,400 |
| 2013/01/30 | 1,692 | 1,700 | 1,692 | 1,700 | +9 | +0.5% | 1,300 |
| 2013/01/29 | 1,699 | 1,699 | 1,685 | 1,691 | -9 | -0.5% | 4,000 |
| 2013/01/28 | 1,677 | 1,700 | 1,677 | 1,700 | +25 | +1.5% | 3,100 |
| 2013/01/25 | 1,664 | 1,675 | 1,664 | 1,675 | +11 | +0.7% | 2,400 |
| 2013/01/24 | 1,666 | 1,681 | 1,650 | 1,664 | -1 | -0.1% | 1,700 |
| 2013/01/23 | 1,683 | 1,683 | 1,665 | 1,665 | -18 | -1.1% | 2,500 |
| 2013/01/22 | 1,680 | 1,685 | 1,680 | 1,683 | +3 | +0.2% | 700 |
| 2013/01/21 | 1,672 | 1,695 | 1,672 | 1,680 | ±0 | ±0% | 1,900 |
| 2013/01/18 | 1,700 | 1,700 | 1,670 | 1,680 | -20 | -1.2% | 5,200 |
3001～
3050
件表示中 / 3737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 | 284,500円 | +3.7% | -8.4% | 1.76% | 18.29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 |
| ＭＶ東海 | 315,000円 | +4.1% | +0.8% | 2.70% | 10.68倍 | 1.14倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| 大黒天 | 694,000円 | +8.3% | +12.1% | 0.48% | 15.02倍 | 1.66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 |
| 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 |
| ベルーナ | 91,400円 | +1.8% | +1.8% | 3.28% | 9.26倍 | 0.62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
