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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,313 | 1,319 | 1,311 | 1,319 | -1 | -0.1% | 1,000 |
| 2010/07/15 | 1,295 | 1,320 | 1,295 | 1,320 | +20 | +1.5% | 2,100 |
| 2010/07/14 | 1,320 | 1,320 | 1,291 | 1,300 | -20 | -1.5% | 1,600 |
| 2010/07/13 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 12,900 |
| 2010/07/12 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 4,600 |
| 2010/07/09 | 1,271 | 1,300 | 1,271 | 1,300 | +28 | +2.2% | 2,300 |
| 2010/07/08 | 1,274 | 1,275 | 1,272 | 1,272 | -8 | -0.6% | 700 |
| 2010/07/07 | 1,275 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 1,500 |
| 2010/07/06 | 1,275 | 1,275 | 1,270 | 1,270 | +10 | +0.8% | 300 |
| 2010/07/05 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 200 |
| 2010/07/02 | 1,249 | 1,250 | 1,249 | 1,250 | +39 | +3.2% | 300 |
| 2010/07/01 | 1,211 | 1,211 | 1,211 | 1,211 | -48 | -3.8% | 700 |
| 2010/06/30 | 1,265 | 1,265 | 1,250 | 1,259 | -14 | -1.1% | 700 |
| 2010/06/29 | 1,280 | 1,280 | 1,273 | 1,273 | -7 | -0.5% | 200 |
| 2010/06/28 | 1,282 | 1,282 | 1,280 | 1,280 | -20 | -1.5% | 300 |
| 2010/06/25 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,400 |
| 2010/06/24 | 1,279 | 1,300 | 1,279 | 1,300 | +21 | +1.6% | 900 |
| 2010/06/23 | 1,255 | 1,279 | 1,255 | 1,279 | +24 | +1.9% | 700 |
| 2010/06/22 | 1,257 | 1,257 | 1,255 | 1,255 | -16 | -1.3% | 1,000 |
| 2010/06/21 | 1,333 | 1,333 | 1,271 | 1,271 | -24 | -1.9% | 4,800 |
| 2010/06/18 | 1,265 | 1,295 | 1,265 | 1,295 | +30 | +2.4% | 5,700 |
| 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 |
3601～
3650
件表示中 / 3673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 | 237,300円 | +3.9% | -11.8% | 1.90% | 15.24倍 | 1.58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 |
| ゲンキードラ | 268,900円 | +9.3% | +10.3% | 0.48% | 11.68倍 | 1.65倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| 近鉄百 | 205,900円 | +2.2% | +39.8% | 0.97% | 23.43倍 | 2.03倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| コジマ | 97,000円 | +2.0% | +0.3% | 1.86% | 17.79倍 | 1.13倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| クオールＨＤ | 189,500円 | +50.0% | +64.2% | 1.79% | 14.22倍 | 1.32倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
