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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,424 | 1,450 | 1,424 | 1,436 | -8 | -0.6% | 1,200 |
| 2012/08/15 | 1,444 | 1,444 | 1,444 | 1,444 | - | - | 100 |
| 2012/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/13 | 1,414 | 1,414 | 1,381 | 1,400 | -20 | -1.4% | 3,200 |
| 2012/08/10 | 1,430 | 1,430 | 1,420 | 1,420 | +5 | +0.4% | 600 |
| 2012/08/09 | 1,410 | 1,415 | 1,410 | 1,415 | +7 | +0.5% | 300 |
| 2012/08/08 | 1,408 | 1,408 | 1,408 | 1,408 | -22 | -1.5% | 400 |
| 2012/08/07 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 500 |
| 2012/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/03 | 1,402 | 1,402 | 1,402 | 1,402 | -18 | -1.3% | 100 |
| 2012/08/02 | 1,420 | 1,420 | 1,420 | 1,420 | -5 | -0.4% | 100 |
| 2012/08/01 | 1,430 | 1,430 | 1,420 | 1,425 | -5 | -0.3% | 300 |
| 2012/07/31 | 1,425 | 1,430 | 1,425 | 1,430 | -9 | -0.6% | 200 |
| 2012/07/30 | 1,439 | 1,439 | 1,439 | 1,439 | -10 | -0.7% | 100 |
| 2012/07/27 | 1,398 | 1,449 | 1,398 | 1,449 | +59 | +4.2% | 300 |
| 2012/07/26 | 1,390 | 1,390 | 1,390 | 1,390 | -30 | -2.1% | 1,000 |
| 2012/07/25 | 1,450 | 1,450 | 1,420 | 1,420 | -60 | -4.1% | 4,600 |
| 2012/07/24 | 1,499 | 1,499 | 1,480 | 1,480 | +30 | +2.1% | 500 |
| 2012/07/23 | 1,454 | 1,456 | 1,450 | 1,450 | -28 | -1.9% | 1,200 |
| 2012/07/20 | 1,480 | 1,480 | 1,478 | 1,478 | -2 | -0.1% | 200 |
| 2012/07/19 | 1,460 | 1,480 | 1,460 | 1,480 | -10 | -0.7% | 600 |
| 2012/07/18 | 1,475 | 1,490 | 1,475 | 1,490 | -30 | -2% | 5,400 |
| 2012/07/17 | 1,520 | 1,520 | 1,513 | 1,520 | +10 | +0.7% | 1,000 |
| 2012/07/13 | 1,500 | 1,510 | 1,500 | 1,510 | +20 | +1.3% | 200 |
| 2012/07/12 | 1,500 | 1,500 | 1,490 | 1,490 | -50 | -3.2% | 7,600 |
| 2012/07/11 | 1,480 | 1,540 | 1,480 | 1,540 | +60 | +4.1% | 4,000 |
| 2012/07/10 | 1,475 | 1,480 | 1,475 | 1,480 | +7 | +0.5% | 500 |
| 2012/07/09 | 1,470 | 1,473 | 1,470 | 1,473 | +3 | +0.2% | 300 |
| 2012/07/06 | 1,479 | 1,479 | 1,470 | 1,470 | ±0 | ±0% | 7,300 |
| 2012/07/05 | 1,468 | 1,470 | 1,467 | 1,470 | +4 | +0.3% | 1,000 |
| 2012/07/04 | 1,466 | 1,466 | 1,466 | 1,466 | +2 | +0.1% | 400 |
| 2012/07/03 | 1,465 | 1,465 | 1,464 | 1,464 | +15 | +1% | 400 |
| 2012/07/02 | 1,443 | 1,460 | 1,443 | 1,449 | +4 | +0.3% | 1,300 |
| 2012/06/29 | 1,450 | 1,450 | 1,445 | 1,445 | -5 | -0.3% | 500 |
| 2012/06/28 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 300 |
| 2012/06/27 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 100 |
| 2012/06/26 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2012/06/25 | 1,469 | 1,469 | 1,457 | 1,460 | -9 | -0.6% | 3,900 |
| 2012/06/22 | 1,470 | 1,470 | 1,462 | 1,469 | -28 | -1.9% | 1,700 |
| 2012/06/21 | 1,472 | 1,497 | 1,472 | 1,497 | -2 | -0.1% | 200 |
| 2012/06/20 | 1,488 | 1,500 | 1,463 | 1,499 | +13 | +0.9% | 1,000 |
| 2012/06/19 | 1,480 | 1,486 | 1,460 | 1,486 | +28 | +1.9% | 5,000 |
| 2012/06/18 | 1,445 | 1,458 | 1,445 | 1,458 | +13 | +0.9% | 3,700 |
| 2012/06/15 | 1,439 | 1,469 | 1,438 | 1,445 | +7 | +0.5% | 2,000 |
| 2012/06/14 | 1,435 | 1,440 | 1,435 | 1,438 | +9 | +0.6% | 900 |
| 2012/06/13 | 1,429 | 1,429 | 1,429 | 1,429 | ±0 | ±0% | 100 |
| 2012/06/12 | 1,429 | 1,429 | 1,429 | 1,429 | ±0 | ±0% | 300 |
| 2012/06/11 | 1,429 | 1,429 | 1,429 | 1,429 | -1 | -0.1% | 100 |
| 2012/06/08 | 1,400 | 1,430 | 1,400 | 1,430 | - | - | 300 |
| 2012/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3001～
3050
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
