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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 100 |
| 2010/12/29 | 1,385 | 1,385 | 1,385 | 1,385 | +5 | +0.4% | 200 |
| 2010/12/28 | 1,400 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 400 |
| 2010/12/27 | 1,381 | 1,382 | 1,380 | 1,380 | -1 | -0.1% | 4,500 |
| 2010/12/24 | 1,365 | 1,381 | 1,363 | 1,381 | +1 | +0.1% | 800 |
| 2010/12/22 | 1,367 | 1,380 | 1,367 | 1,380 | +14 | +1% | 200 |
| 2010/12/21 | 1,376 | 1,380 | 1,366 | 1,366 | -13 | -0.9% | 7,700 |
| 2010/12/20 | 1,379 | 1,379 | 1,371 | 1,379 | ±0 | ±0% | 5,600 |
| 2010/12/17 | 1,377 | 1,379 | 1,371 | 1,379 | +1 | +0.1% | 1,300 |
| 2010/12/16 | 1,379 | 1,379 | 1,375 | 1,378 | ±0 | ±0% | 1,800 |
| 2010/12/15 | 1,372 | 1,389 | 1,372 | 1,378 | +8 | +0.6% | 900 |
| 2010/12/14 | 1,365 | 1,370 | 1,361 | 1,370 | -20 | -1.4% | 9,900 |
| 2010/12/13 | 1,376 | 1,390 | 1,375 | 1,390 | +13 | +0.9% | 1,200 |
| 2010/12/10 | 1,381 | 1,390 | 1,377 | 1,377 | -23 | -1.6% | 2,800 |
| 2010/12/09 | 1,380 | 1,400 | 1,376 | 1,400 | +20 | +1.4% | 5,400 |
| 2010/12/08 | 1,373 | 1,380 | 1,373 | 1,380 | ±0 | ±0% | 600 |
| 2010/12/07 | 1,380 | 1,380 | 1,380 | 1,380 | +47 | +3.5% | 100 |
| 2010/12/06 | 1,380 | 1,381 | 1,333 | 1,333 | -47 | -3.4% | 2,600 |
| 2010/12/03 | 1,390 | 1,390 | 1,380 | 1,380 | +12 | +0.9% | 200 |
| 2010/12/02 | 1,390 | 1,390 | 1,368 | 1,368 | +1 | +0.1% | 400 |
| 2010/12/01 | 1,379 | 1,380 | 1,367 | 1,367 | -3 | -0.2% | 500 |
| 2010/11/30 | 1,378 | 1,378 | 1,370 | 1,370 | -10 | -0.7% | 500 |
| 2010/11/29 | 1,375 | 1,380 | 1,375 | 1,380 | ±0 | ±0% | 500 |
| 2010/11/26 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 200 |
| 2010/11/25 | 1,395 | 1,395 | 1,365 | 1,380 | -19 | -1.4% | 4,500 |
| 2010/11/24 | 1,352 | 1,399 | 1,352 | 1,399 | +47 | +3.5% | 1,600 |
| 2010/11/22 | 1,381 | 1,381 | 1,352 | 1,352 | -29 | -2.1% | 1,100 |
| 2010/11/19 | 1,400 | 1,411 | 1,381 | 1,381 | +1 | +0.1% | 5,500 |
| 2010/11/18 | 1,340 | 1,380 | 1,340 | 1,380 | +41 | +3.1% | 3,100 |
| 2010/11/17 | 1,320 | 1,339 | 1,320 | 1,339 | +19 | +1.4% | 2,400 |
| 2010/11/16 | 1,318 | 1,321 | 1,318 | 1,320 | +20 | +1.5% | 500 |
| 2010/11/15 | 1,286 | 1,300 | 1,286 | 1,300 | +14 | +1.1% | 1,300 |
| 2010/11/12 | 1,284 | 1,290 | 1,283 | 1,286 | +6 | +0.5% | 900 |
| 2010/11/11 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 200 |
| 2010/11/10 | 1,283 | 1,283 | 1,280 | 1,280 | -8 | -0.6% | 400 |
| 2010/11/09 | 1,288 | 1,288 | 1,288 | 1,288 | +6 | +0.5% | 500 |
| 2010/11/08 | 1,299 | 1,299 | 1,282 | 1,282 | -18 | -1.4% | 800 |
| 2010/11/05 | 1,299 | 1,300 | 1,299 | 1,300 | +19 | +1.5% | 1,000 |
| 2010/11/04 | 1,280 | 1,281 | 1,280 | 1,281 | +1 | +0.1% | 300 |
| 2010/11/02 | 1,256 | 1,280 | 1,256 | 1,280 | +25 | +2% | 300 |
| 2010/11/01 | 1,255 | 1,255 | 1,255 | 1,255 | -17 | -1.3% | 1,800 |
| 2010/10/29 | 1,260 | 1,272 | 1,260 | 1,272 | -28 | -2.2% | 1,700 |
| 2010/10/28 | 1,329 | 1,329 | 1,300 | 1,300 | -29 | -2.2% | 500 |
| 2010/10/27 | 1,322 | 1,329 | 1,322 | 1,329 | +7 | +0.5% | 300 |
| 2010/10/26 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 1,500 |
| 2010/10/25 | 1,322 | 1,330 | 1,322 | 1,322 | ±0 | ±0% | 2,900 |
| 2010/10/22 | 1,328 | 1,339 | 1,320 | 1,322 | -6 | -0.5% | 1,300 |
| 2010/10/21 | 1,330 | 1,330 | 1,328 | 1,328 | -12 | -0.9% | 300 |
| 2010/10/20 | 1,348 | 1,348 | 1,340 | 1,340 | - | - | 200 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
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 | 261,300円 | +4.6% | +0.6% | 1.72% | 17.43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 | 225,000円 | +4.2% | +27.9% | 2.04% | 14.84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 | 311,000円 | +9.3% | +10.3% | 0.42% | 13.50倍 | 2.03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 | 412,500円 | +3.2% | +0.5% | 1.26% | 11.89倍 | 1.34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 | 89,200円 | +3.6% | +1.4% | 2.80% | 10.77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
