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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 1,255 | 1,255 | 1,255 | 1,255 | +4 | +0.3% | 100 |
| 2010/08/27 | 1,243 | 1,299 | 1,243 | 1,251 | -33 | -2.6% | 400 |
| 2010/08/26 | 1,245 | 1,284 | 1,245 | 1,284 | -16 | -1.2% | 600 |
| 2010/08/25 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,300 |
| 2010/08/24 | 1,278 | 1,300 | 1,250 | 1,300 | +22 | +1.7% | 1,200 |
| 2010/08/23 | 1,278 | 1,278 | 1,278 | 1,278 | -2 | -0.2% | 100 |
| 2010/08/20 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 400 |
| 2010/08/19 | 1,300 | 1,300 | 1,300 | 1,300 | +35 | +2.8% | 100 |
| 2010/08/18 | 1,300 | 1,300 | 1,260 | 1,265 | -35 | -2.7% | 5,900 |
| 2010/08/17 | 1,283 | 1,310 | 1,283 | 1,300 | +24 | +1.9% | 5,700 |
| 2010/08/16 | 1,280 | 1,280 | 1,276 | 1,276 | -4 | -0.3% | 300 |
| 2010/08/13 | 1,280 | 1,280 | 1,280 | 1,280 | +30 | +2.4% | 100 |
| 2010/08/12 | 1,250 | 1,250 | 1,250 | 1,250 | -37 | -2.9% | 300 |
| 2010/08/11 | 1,287 | 1,287 | 1,287 | 1,287 | -1 | -0.1% | 100 |
| 2010/08/10 | 1,288 | 1,288 | 1,288 | 1,288 | +48 | +3.9% | 100 |
| 2010/08/09 | 1,225 | 1,250 | 1,225 | 1,240 | +15 | +1.2% | 1,200 |
| 2010/08/06 | 1,225 | 1,225 | 1,225 | 1,225 | +5 | +0.4% | 100 |
| 2010/08/05 | 1,250 | 1,250 | 1,200 | 1,220 | -30 | -2.4% | 1,900 |
| 2010/08/04 | 1,280 | 1,280 | 1,250 | 1,250 | -35 | -2.7% | 400 |
| 2010/08/03 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 100 |
| 2010/08/02 | 1,285 | 1,285 | 1,285 | 1,285 | -15 | -1.2% | 100 |
| 2010/07/30 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 100 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2010/07/27 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 900 |
| 2010/07/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,400 |
| 2010/07/23 | 1,285 | 1,300 | 1,280 | 1,300 | +15 | +1.2% | 1,100 |
| 2010/07/22 | 1,285 | 1,285 | 1,285 | 1,285 | -3 | -0.2% | 100 |
| 2010/07/21 | 1,289 | 1,289 | 1,288 | 1,288 | +12 | +0.9% | 200 |
| 2010/07/20 | 1,292 | 1,292 | 1,276 | 1,276 | -43 | -3.3% | 6,800 |
| 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 |
3601～
3650
件表示中 / 3703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 | 258,000円 | +3.7% | -8.4% | 1.94% | 16.58倍 | 1.60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 |
| ＭＶ東海 | 310,500円 | +4.1% | +0.8% | 2.74% | 10.53倍 | 1.12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 |
| 日本調剤 | 306,500円 | +3.4% | -0.2% | 0.82% | 26.17倍 | 1.55倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| アルペン | 231,800円 | +6.0% | +68.3% | 2.16% | 20.21倍 | 0.74倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | 87,300円 | +1.8% | +1.8% | 3.44% | 8.84倍 | 0.60倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
