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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,240 | 1,265 | 1,240 | 1,265 | +25 | +2% | 4,100 |
| 2010/06/16 | 1,200 | 1,240 | 1,200 | 1,240 | +55 | +4.6% | 2,700 |
| 2010/06/15 | 1,185 | 1,194 | 1,185 | 1,185 | +2 | +0.2% | 700 |
| 2010/06/14 | 1,180 | 1,183 | 1,180 | 1,183 | +3 | +0.3% | 200 |
| 2010/06/11 | 1,170 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 700 |
| 2010/06/10 | 1,172 | 1,179 | 1,170 | 1,170 | -1 | -0.1% | 400 |
| 2010/06/09 | 1,171 | 1,171 | 1,171 | 1,171 | - | - | 300 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 1,185 | 1,185 | 1,160 | 1,160 | -25 | -2.1% | 600 |
| 2010/06/04 | 1,185 | 1,185 | 1,185 | 1,185 | +5 | +0.4% | 200 |
| 2010/06/03 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2010/06/02 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 1,000 |
| 2010/06/01 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 200 |
| 2010/05/31 | 1,210 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 300 |
| 2010/05/28 | 1,210 | 1,225 | 1,210 | 1,210 | ±0 | ±0% | 2,500 |
| 2010/05/27 | 1,177 | 1,210 | 1,177 | 1,210 | +34 | +2.9% | 2,000 |
| 2010/05/26 | 1,175 | 1,176 | 1,175 | 1,176 | +1 | +0.1% | 5,600 |
| 2010/05/25 | 1,136 | 1,175 | 1,136 | 1,175 | +39 | +3.4% | 3,200 |
| 2010/05/24 | 1,127 | 1,136 | 1,125 | 1,136 | +10 | +0.9% | 2,100 |
| 2010/05/21 | 1,135 | 1,135 | 1,126 | 1,126 | -14 | -1.2% | 900 |
| 2010/05/20 | 1,121 | 1,140 | 1,121 | 1,140 | +20 | +1.8% | 400 |
| 2010/05/19 | 1,152 | 1,152 | 1,120 | 1,120 | -32 | -2.8% | 1,400 |
| 2010/05/18 | 1,184 | 1,184 | 1,152 | 1,152 | -37 | -3.1% | 9,300 |
| 2010/05/17 | 1,139 | 1,189 | 1,130 | 1,189 | +55 | +4.9% | 5,300 |
| 2010/05/14 | 1,120 | 1,134 | 1,119 | 1,134 | +17 | +1.5% | 1,700 |
| 2010/05/13 | 1,120 | 1,124 | 1,117 | 1,117 | -7 | -0.6% | 700 |
| 2010/05/12 | 1,130 | 1,130 | 1,124 | 1,124 | -6 | -0.5% | 800 |
| 2010/05/11 | 1,130 | 1,130 | 1,130 | 1,130 | +18 | +1.6% | 600 |
| 2010/05/10 | 1,111 | 1,112 | 1,111 | 1,112 | -21 | -1.9% | 300 |
| 2010/05/07 | 1,144 | 1,144 | 1,111 | 1,133 | -2 | -0.2% | 2,200 |
| 2010/05/06 | 1,141 | 1,141 | 1,135 | 1,135 | -6 | -0.5% | 600 |
| 2010/04/30 | 1,137 | 1,141 | 1,130 | 1,141 | +1 | +0.1% | 600 |
| 2010/04/28 | 1,148 | 1,148 | 1,123 | 1,140 | +17 | +1.5% | 1,000 |
| 2010/04/27 | 1,146 | 1,150 | 1,122 | 1,123 | -23 | -2% | 7,500 |
| 2010/04/26 | 1,124 | 1,146 | 1,124 | 1,146 | +22 | +2% | 6,100 |
| 2010/04/23 | 1,110 | 1,124 | 1,110 | 1,124 | +6 | +0.5% | 1,200 |
| 2010/04/22 | 1,113 | 1,118 | 1,110 | 1,118 | +4 | +0.4% | 1,100 |
| 2010/04/21 | 1,115 | 1,115 | 1,114 | 1,114 | +13 | +1.2% | 1,500 |
| 2010/04/20 | 1,097 | 1,118 | 1,097 | 1,101 | +9 | +0.8% | 800 |
| 2010/04/19 | 1,110 | 1,110 | 1,092 | 1,092 | -28 | -2.5% | 15,100 |
| 2010/04/16 | 1,111 | 1,154 | 1,109 | 1,120 | +9 | +0.8% | 5,900 |
| 2010/04/15 | 1,108 | 1,114 | 1,108 | 1,111 | +4 | +0.4% | 1,000 |
| 2010/04/14 | 1,114 | 1,114 | 1,107 | 1,107 | -3 | -0.3% | 800 |
| 2010/04/13 | 1,110 | 1,111 | 1,109 | 1,110 | -2 | -0.2% | 2,900 |
| 2010/04/12 | 1,107 | 1,112 | 1,107 | 1,112 | +6 | +0.5% | 1,700 |
| 2010/04/09 | 1,110 | 1,111 | 1,104 | 1,106 | -4 | -0.4% | 1,000 |
| 2010/04/08 | 1,111 | 1,111 | 1,101 | 1,110 | +8 | +0.7% | 2,100 |
| 2010/04/07 | 1,118 | 1,118 | 1,100 | 1,102 | -3 | -0.3% | 5,500 |
| 2010/04/06 | 1,113 | 1,116 | 1,101 | 1,105 | +14 | +1.3% | 1,800 |
| 2010/04/05 | 1,108 | 1,116 | 1,081 | 1,091 | -16 | -1.4% | 4,700 |
3401～
3450
件表示中 / 3452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 | 289,000円 | +4.6% | +0.6% | 1.56% | 19.24倍 | 1.96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 |
| ハイデ日高 | 286,000円 | +6.6% | +9.3% | 1.26% | 31.03倍 | 4.32倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| 松屋フーズ | 549,000円 | +17.9% | +27.7% | 0.44% | 34.89倍 | 2.47倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ＭＶ東海 | 313,500円 | +2.8% | +0.6% | 2.39% | 11.89倍 | 1.24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 |
| ハローズ | 451,000円 | +3.2% | +0.5% | 1.15% | 12.99倍 | 1.55倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
市場注目の銘柄
チャート関連のコラム
