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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 1,420 | 1,425 | 1,420 | 1,425 | -5 | -0.3% | 600 |
| 2012/01/10 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 700 |
| 2012/01/06 | 1,428 | 1,430 | 1,428 | 1,430 | +20 | +1.4% | 300 |
| 2012/01/05 | 1,430 | 1,435 | 1,401 | 1,410 | -19 | -1.3% | 2,700 |
| 2012/01/04 | 1,440 | 1,440 | 1,429 | 1,429 | -1 | -0.1% | 800 |
| 2011/12/30 | 1,429 | 1,430 | 1,420 | 1,430 | - | - | 400 |
| 2011/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/27 | 1,430 | 1,430 | 1,398 | 1,398 | -22 | -1.5% | 1,500 |
| 2011/12/26 | 1,420 | 1,420 | 1,411 | 1,420 | ±0 | ±0% | 4,700 |
| 2011/12/22 | 1,402 | 1,420 | 1,402 | 1,420 | ±0 | ±0% | 400 |
| 2011/12/21 | 1,420 | 1,420 | 1,400 | 1,420 | +9 | +0.6% | 1,800 |
| 2011/12/20 | 1,414 | 1,415 | 1,411 | 1,411 | -3 | -0.2% | 500 |
| 2011/12/19 | 1,414 | 1,414 | 1,414 | 1,414 | -1 | -0.1% | 5,400 |
| 2011/12/16 | 1,401 | 1,415 | 1,400 | 1,415 | +14 | +1% | 1,600 |
| 2011/12/15 | 1,410 | 1,410 | 1,401 | 1,401 | +3 | +0.2% | 3,000 |
| 2011/12/14 | 1,401 | 1,405 | 1,398 | 1,398 | -2 | -0.1% | 4,700 |
| 2011/12/13 | 1,402 | 1,402 | 1,400 | 1,400 | -2 | -0.1% | 9,000 |
| 2011/12/12 | 1,399 | 1,402 | 1,399 | 1,402 | +6 | +0.4% | 1,800 |
| 2011/12/09 | 1,399 | 1,399 | 1,396 | 1,396 | -4 | -0.3% | 300 |
| 2011/12/08 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 500 |
| 2011/12/07 | 1,395 | 1,395 | 1,390 | 1,390 | -5 | -0.4% | 300 |
| 2011/12/06 | 1,400 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 1,300 |
| 2011/12/05 | 1,395 | 1,400 | 1,395 | 1,400 | +5 | +0.4% | 400 |
| 2011/12/02 | 1,395 | 1,395 | 1,395 | 1,395 | +5 | +0.4% | 300 |
| 2011/12/01 | 1,387 | 1,390 | 1,362 | 1,390 | +10 | +0.7% | 400 |
| 2011/11/30 | 1,380 | 1,380 | 1,380 | 1,380 | +43 | +3.2% | 100 |
| 2011/11/29 | 1,370 | 1,390 | 1,335 | 1,337 | -43 | -3.1% | 600 |
| 2011/11/28 | 1,380 | 1,380 | 1,380 | 1,380 | -15 | -1.1% | 100 |
| 2011/11/25 | 1,395 | 1,395 | 1,395 | 1,395 | -4 | -0.3% | 4,000 |
| 2011/11/24 | 1,329 | 1,399 | 1,329 | 1,399 | +80 | +6.1% | 1,200 |
| 2011/11/22 | 1,316 | 1,319 | 1,316 | 1,319 | -7 | -0.5% | 700 |
| 2011/11/21 | 1,331 | 1,331 | 1,326 | 1,326 | -5 | -0.4% | 800 |
| 2011/11/18 | 1,331 | 1,331 | 1,331 | 1,331 | ±0 | ±0% | 5,000 |
| 2011/11/17 | 1,345 | 1,345 | 1,329 | 1,331 | -10 | -0.7% | 2,100 |
| 2011/11/16 | 1,350 | 1,350 | 1,341 | 1,341 | -18 | -1.3% | 500 |
| 2011/11/15 | 1,365 | 1,365 | 1,350 | 1,359 | +4 | +0.3% | 1,200 |
| 2011/11/14 | 1,310 | 1,355 | 1,310 | 1,355 | +46 | +3.5% | 2,300 |
| 2011/11/11 | 1,370 | 1,370 | 1,290 | 1,309 | -61 | -4.5% | 2,800 |
| 2011/11/10 | 1,371 | 1,371 | 1,370 | 1,370 | -5 | -0.4% | 500 |
| 2011/11/09 | 1,372 | 1,375 | 1,372 | 1,375 | ±0 | ±0% | 200 |
| 2011/11/08 | 1,375 | 1,375 | 1,372 | 1,375 | -5 | -0.4% | 2,000 |
| 2011/11/07 | 1,380 | 1,380 | 1,380 | 1,380 | +2 | +0.1% | 700 |
| 2011/11/04 | 1,380 | 1,380 | 1,378 | 1,378 | -2 | -0.1% | 200 |
| 2011/11/02 | 1,380 | 1,380 | 1,380 | 1,380 | -1 | -0.1% | 1,100 |
| 2011/11/01 | 1,385 | 1,390 | 1,381 | 1,381 | -4 | -0.3% | 500 |
| 2011/10/31 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 200 |
| 2011/10/28 | 1,385 | 1,385 | 1,385 | 1,385 | +3 | +0.2% | 100 |
| 2011/10/27 | 1,398 | 1,398 | 1,380 | 1,382 | -3 | -0.2% | 800 |
| 2011/10/26 | 1,385 | 1,385 | 1,385 | 1,385 | -5 | -0.4% | 700 |
3151～
3200
件表示中 / 3585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% | 17.42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% | 14.85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 | 0.95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
