ログイン

イオン九州 (2653.T)

スタンダード（内国株式）
セクター
小売業
最新終値
2,849円
最新PBR
1.63倍
最新PER
16.31倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,848 2,849 2,843 2,849 14,300 - -
08/12(水) 2,849 2,849 2,843 2,845 12,300 2,836.6 2,828.8
08/10(月) 2,842 2,845 2,836 2,845 12,000 2,832.6 2,828.0
08/07(金) 2,845 2,845 2,830 2,842 18,200 2,831.2 2,827.1
08/06(木) 2,831 2,836 2,821 2,831 24,100 2,830.0 2,826.3
08/05(水) 2,825 2,830 2,820 2,820 11,400 2,832.0 2,825.1
08/04(火) 2,842 2,842 2,820 2,825 34,400 2,837.4 2,824.2
08/03(月) 2,836 2,840 2,822 2,838 29,800 2,841.4 2,823.4
07/31(金) 2,846 2,846 2,831 2,836 24,500 2,843.4 2,821.4
07/30(木) 2,841 2,850 2,822 2,841 25,700 2,844.2 2,819.7
07/29(水) 2,799 2,849 2,796 2,847 95,200 2,844.0 2,818.2
07/28(火) 2,850 2,857 2,845 2,845 26,200 2,841.6 2,816.6
07/27(月) 2,841 2,850 2,841 2,848 9,600 2,838.4 2,814.6
07/24(金) 2,837 2,844 2,825 2,840 11,800 2,830.0 2,812.8
07/23(木) 2,840 2,849 2,836 2,840 10,400 2,823.0 2,811.9
07/22(水) 2,829 2,843 2,822 2,835 18,400 2,818.8 2,810.6
07/21(火) 2,810 2,849 2,810 2,829 29,800 2,816.2 2,809.8
07/17(金) 2,805 2,824 2,803 2,806 20,400 2,811.4 2,809.9
07/16(木) 2,808 2,824 2,803 2,805 29,000 2,810.0 2,810.9
07/15(水) 2,830 2,830 2,817 2,819 16,600 2,810.0 2,811.2
07/14(火) 2,810 2,824 2,805 2,822 16,900 2,810.2 2,810.6
07/13(月) 2,805 2,819 2,801 2,805 18,500 2,812.2 2,809.7
07/10(金) 2,808 2,809 2,791 2,799 32,900 2,816.4 2,809.5
07/09(木) 2,821 2,826 2,805 2,805 16,400 2,820.8 2,810.0
07/08(水) 2,835 2,839 2,820 2,820 13,500 2,824.2 2,809.2
07/07(火) 2,830 2,835 2,826 2,832 8,400 2,820.4 2,808.3
07/06(月) 2,821 2,834 2,821 2,826 11,800 2,813.6 2,806.6
07/03(金) 2,825 2,833 2,811 2,821 17,200 2,809.6 2,805.6
07/02(木) 2,801 2,822 2,801 2,822 14,500 2,803.0 2,806.0
07/01(水) 2,809 2,809 2,795 2,801 17,600 2,797.2 2,806.6
06/30(火) 2,815 2,822 2,797 2,798 22,800 2,797.4 2,808.0
06/29(月) 2,800 2,816 2,791 2,806 42,500 2,799.2 2,809.1
06/26(金) 2,800 2,800 2,785 2,788 22,600 2,797.2 2,809.3
06/25(木) 2,810 2,815 2,792 2,793 19,300 2,800.2 2,811.3
06/24(水) 2,806 2,820 2,802 2,802 18,000 2,805.2 2,812.8
06/23(火) 2,809 2,811 2,795 2,807 12,400 2,806.4 2,813.9
06/22(月) 2,803 2,810 2,796 2,796 22,100 2,808.0 2,813.6
06/19(金) 2,826 2,826 2,803 2,803 18,300 2,815.0 2,813.8
06/18(木) 2,808 2,830 2,808 2,818 13,300 2,820.4 2,814.3
06/17(水) 2,825 2,829 2,808 2,808 8,600 2,819.2 2,813.9
06/16(火) 2,831 2,833 2,814 2,815 11,600 2,818.6 2,814.6
06/15(月) 2,832 2,848 2,831 2,831 13,300 2,815.6 2,814.7
06/12(金) 2,820 2,830 2,806 2,830 9,300 2,809.4 2,814.3
06/11(木) 2,805 2,817 2,801 2,812 10,300 2,805.4 2,814.4
06/10(水) 2,800 2,824 2,800 2,805 13,400 2,800.2 2,814.5
06/09(火) 2,800 2,816 2,800 2,800 11,500 2,798.6 2,814.7
06/08(月) 2,800 2,820 2,798 2,800 15,400 2,796.6 2,814.5
06/05(金) 2,786 2,818 2,786 2,810 11,400 2,797.0 2,814.0
06/04(木) 2,800 2,808 2,785 2,786 9,500 2,800.8 2,812.2
06/03(水) 2,785 2,804 2,777 2,797 17,300 2,811.4 2,811.8
06/02(火) 2,803 2,809 2,781 2,790 19,200 2,818.8 2,811.0
06/01(月) 2,833 2,833 2,800 2,802 19,100 2,826.2 2,811.0
05/29(金) 2,840 2,845 2,829 2,829 12,100 2,828.0 2,811.4
05/28(木) 2,831 2,843 2,824 2,839 16,100 2,829.6 2,811.2
05/27(水) 2,833 2,838 2,820 2,834 11,900 2,828.0 2,810.8
05/26(火) 2,812 2,827 2,801 2,827 10,000 2,827.2 2,809.4
05/25(月) 2,830 2,837 2,811 2,811 12,400 2,821.8 2,807.6
05/22(金) 2,831 2,840 2,819 2,837 12,800 2,819.6 2,805.6
05/21(木) 2,814 2,835 2,814 2,831 10,200 2,815.4 2,803.6
05/20(水) 2,800 2,834 2,800 2,830 20,500 2,810.8 2,801.4
05/19(火) 2,800 2,821 2,798 2,800 20,900 2,810.0 2,799.6
05/18(月) 2,816 2,817 2,794 2,800 30,700 2,813.4 2,800.5
05/15(金) 2,808 2,822 2,803 2,816 14,100 2,817.4 2,801.1
05/14(木) 2,831 2,836 2,808 2,808 13,600 2,820.6 2,800.6
05/13(水) 2,824 2,835 2,815 2,826 16,000 2,822.0 2,801.2
05/12(火) 2,824 2,828 2,810 2,817 13,400 2,819.0 2,800.9
05/11(月) 2,832 2,845 2,818 2,820 12,500 2,814.6 2,801.4
05/08(金) 2,819 2,832 2,819 2,832 12,000 2,808.0 2,800.3
05/07(木) 2,849 2,850 2,815 2,815 20,700 2,794.8 2,799.3
05/01(金) 2,795 2,815 2,778 2,811 16,200 2,786.8 2,800.8
04/30(木) 2,778 2,797 2,778 2,795 14,700 2,779.8 2,802.8
04/28(火) 2,765 2,790 2,765 2,787 17,900 2,779.2 2,805.0
04/27(月) 2,770 2,787 2,765 2,766 17,300 2,783.8 2,805.9
04/24(金) 2,776 2,787 2,770 2,775 11,100 2,795.8 2,805.6
04/23(木) 2,792 2,792 2,776 2,776 14,000 2,806.2 2,806.6
04/22(水) 2,805 2,814 2,792 2,792 13,900 2,810.8 2,807.9
04/21(火) 2,826 2,826 2,809 2,810 10,100 2,809.2 2,807.5
04/20(月) 2,827 2,833 2,812 2,826 19,500 2,799.4 2,805.6
04/17(金) 2,800 2,827 2,799 2,827 23,500 2,791.4 2,803.5
04/16(木) 2,796 2,807 2,787 2,799 24,400 2,781.2 2,801.5
04/15(水) 2,761 2,791 2,761 2,784 18,500 2,778.6 2,801.2
04/14(火) 2,790 2,797 2,756 2,761 41,600 2,786.2 2,801.5
04/13(月) 2,765 2,796 2,765 2,786 22,700 2,797.0 2,803.1
04/10(金) 2,790 2,808 2,768 2,776 36,700 2,800.4 2,804.2
04/09(木) 2,825 2,831 2,786 2,786 26,500 2,809.8 2,805.9
04/08(水) 2,820 2,839 2,817 2,822 22,800 2,816.4 2,805.9
04/07(火) 2,804 2,827 2,792 2,815 18,200 2,818.0 2,804.6
04/06(月) 2,813 2,821 2,801 2,803 19,800 2,813.2 2,805.6
04/03(金) 2,819 2,831 2,819 2,823 8,500 2,814.2 2,808.8
04/02(木) 2,830 2,849 2,815 2,819 15,300 2,819.8 2,809.5
04/01(水) 2,805 2,830 2,805 2,830 13,300 2,828.4 2,812.4
03/31(火) 2,795 2,811 2,775 2,791 24,300 2,832.6 2,814.0
03/30(月) 2,820 2,820 2,781 2,808 25,100 2,836.0 2,817.4
03/27(金) 2,862 2,876 2,851 2,851 26,900 2,826.2 2,820.8
03/26(木) 2,850 2,862 2,837 2,862 29,300 2,816.0 2,823.3
03/25(水) 2,820 2,857 2,820 2,851 42,300 2,805.4 2,824.6
03/24(火) 2,771 2,808 2,771 2,808 24,000 2,791.6 2,827.0
03/23(月) 2,750 2,766 2,745 2,759 40,300 2,782.2 2,830.3
03/19(木) 2,806 2,806 2,794 2,800 16,500 2,785.4 2,835.8
03/18(水) 2,782 2,809 2,782 2,809 19,100 2,780.8 2,840.1
03/17(火) 2,767 2,785 2,767 2,782 10,400 2,777.0 2,842.9
03/16(月) 2,775 2,778 2,761 2,761 20,700 2,779.2 2,847.4
03/13(金) 2,760 2,794 2,755 2,775 25,100 2,787.0 2,853.5
03/12(木) 2,781 2,782 2,765 2,777 24,300 2,794.8 2,858.1
03/11(水) 2,811 2,812 2,790 2,790 17,800 2,803.2 2,862.0
03/10(火) 2,812 2,815 2,791 2,793 29,000 2,802.2 2,864.9
03/09(月) 2,785 2,804 2,755 2,800 37,300 2,801.8 2,868.5
03/06(金) 2,819 2,819 2,793 2,814 28,600 2,809.8 2,871.7
03/05(木) 2,795 2,825 2,795 2,819 22,300 2,823.2 2,872.8
03/04(水) 2,765 2,794 2,750 2,785 57,700 2,827.6 2,874.7
03/03(火) 2,840 2,840 2,791 2,791 84,400 2,849.0 2,878.3
03/02(月) 2,838 2,857 2,830 2,840 50,600 2,864.9 2,881.7
02/27(金) 2,859 2,888 2,847 2,881 54,500 2,872.1 2,883.2
02/26(木) 2,842 2,860 2,835 2,841 95,400 2,874.5 2,883.3
02/25(水) 2,884 2,897 2,876 2,892 60,700 2,888.6 2,886.8
02/24(火) 2,889 2,890 2,863 2,870 91,600 2,889.4 2,887.9
02/20(金) 2,903 2,903 2,871 2,876 54,200 2,897.3 2,886.5
02/19(木) 2,918 2,918 2,891 2,893 46,800 2,900.3 2,886.8
02/18(水) 2,914 2,917 2,899 2,912 27,600 2,901.1 2,886.2
02/17(火) 2,915 2,915 2,892 2,896 34,100 2,900.3 2,885.2
02/16(月) 2,902 2,913 2,898 2,910 33,700 2,897.0 2,885.7
02/13(金) 2,909 2,909 2,888 2,891 29,500 2,893.8 2,885.8
02/12(木) 2,915 2,915 2,894 2,897 41,800 2,898.5 2,886.9
02/10(火) 2,881 2,908 2,879 2,908 34,200 2,897.0 2,888.2
02/09(月) 2,930 2,933 2,870 2,879 83,700 2,890.4 2,889.6
02/06(金) 2,914 2,915 2,890 2,894 36,100 2,886.9 2,891.7
02/05(木) 2,890 2,915 2,882 2,915 41,200 2,884.5 2,893.7
02/04(水) 2,875 2,889 2,870 2,889 29,300 2,877.8 2,893.1
02/03(火) 2,878 2,878 2,860 2,875 46,300 2,868.4 2,893.5
02/02(月) 2,882 2,889 2,853 2,861 74,500 2,866.7 2,893.8
01/30(金) 2,866 2,882 2,862 2,882 26,900 2,869.4 2,895.2
01/29(木) 2,844 2,883 2,826 2,881 35,900 2,868.1 2,894.5
01/28(水) 2,869 2,869 2,843 2,843 50,800 2,867.3 2,894.1
01/27(火) 2,875 2,875 2,859 2,866 36,000 2,875.4 2,894.6
01/26(月) 2,879 2,881 2,870 2,875 28,100 2,888.0 2,894.1
01/23(金) 2,889 2,891 2,871 2,875 31,700 2,896.8 2,893.2
01/22(木) 2,903 2,903 2,877 2,877 25,000 2,888.8 2,891.9
01/21(水) 2,930 2,932 2,874 2,883 66,000 2,890.0 2,889.9
01/20(火) 2,933 2,959 2,917 2,930 81,600 2,889.2 2,887.9
01/19(月) 2,885 2,948 2,885 2,919 115,500 2,880.5 2,884.3
01/16(金) 2,894 2,894 2,834 2,836 81,100 2,878.5 2,881.2
01/15(木) 2,871 2,889 2,867 2,883 48,900 2,894.0 2,880.0
01/14(水) 2,892 2,893 2,865 2,879 55,500 2,901.1 2,877.0
01/13(火) 2,930 2,930 2,867 2,886 88,800 2,911.2 2,874.2
01/09(金) 2,918 2,919 2,884 2,909 55,300 2,922.5 2,870.4
01/08(木) 2,925 2,929 2,905 2,913 34,200 2,927.0 2,866.7
01/07(水) 2,930 2,935 2,908 2,919 51,300 2,933.2 2,863.7
01/06(火) 2,941 2,952 2,922 2,930 52,800 2,929.4 2,860.4
01/05(月) 2,949 2,959 2,940 2,942 47,400 2,923.5 2,856.3
12/30(火) 2,943 2,949 2,931 2,932 27,900 2,911.4 2,851.3
12/29(月) 2,923 2,943 2,911 2,943 42,300 2,904.3 2,846.2
12/26(金) 2,910 2,912 2,900 2,900 31,500 2,888.4 2,840.2
12/25(木) 2,886 2,906 2,884 2,900 28,300 2,882.5 2,836.0
12/24(水) 2,896 2,896 2,876 2,882 23,700 2,873.6 2,831.4
12/23(火) 2,868 2,896 2,863 2,896 35,800 2,867.9 2,827.7
12/22(月) 2,870 2,885 2,857 2,864 53,300 2,859.3 2,823.0
12/19(金) 2,847 2,870 2,847 2,870 44,900 2,855.0 2,821.9
12/18(木) 2,853 2,855 2,847 2,855 23,900 2,846.3 2,820.3
12/17(水) 2,854 2,857 2,841 2,853 27,100 2,841.9 2,820.1
12/16(火) 2,841 2,857 2,833 2,853 31,600 2,839.4 2,821.2
12/15(月) 2,839 2,843 2,823 2,843 58,100 2,836.8 2,822.0
12/12(金) 2,840 2,840 2,814 2,827 21,500 2,829.3 2,823.2
12/11(木) 2,841 2,841 2,811 2,834 24,100 2,825.7 2,824.7
12/10(水) 2,841 2,841 2,828 2,841 39,500 2,820.7 2,825.7
12/09(火) 2,810 2,841 2,805 2,841 46,800 2,810.8 2,827.6
12/08(月) 2,816 2,818 2,793 2,805 27,600 2,805.9 2,832.7
12/05(金) 2,819 2,819 2,801 2,809 13,300 2,812.6 2,837.5
12/04(木) 2,795 2,819 2,793 2,809 22,000 2,818.2 2,841.9
12/03(水) 2,821 2,821 2,791 2,791 37,700 2,821.7 2,847.2
12/02(火) 2,836 2,836 2,816 2,816 30,700 2,827.1 2,853.7
12/01(月) 2,845 2,849 2,821 2,839 68,700 2,824.7 2,859.4
11/28(金) 2,827 2,850 2,824 2,837 55,700 2,815.6 2,864.6
11/27(木) 2,819 2,840 2,814 2,827 62,400 2,807.3 2,870.7
11/26(水) 2,814 2,820 2,806 2,818 57,100 2,799.0 2,874.2
11/25(火) 2,796 2,820 2,794 2,804 60,700 2,793.2 2,878.5
11/21(金) 2,793 2,806 2,781 2,793 48,000 2,788.5 2,882.7
11/20(木) 2,791 2,801 2,774 2,795 48,500 2,797.2 2,886.9
11/19(水) 2,789 2,789 2,771 2,785 41,200 2,803.9 2,891.0
11/18(火) 2,813 2,813 2,783 2,789 112,500 2,817.2 2,891.9
11/17(月) 2,808 2,811 2,780 2,780 119,000 2,835.4 2,893.0
11/14(金) 2,819 2,837 2,814 2,837 45,100 2,854.0 2,894.4
11/13(木) 2,852 2,858 2,829 2,829 40,900 2,861.5 2,894.1
11/12(水) 2,885 2,885 2,851 2,851 36,200 2,868.3 2,894.5
11/11(火) 2,869 2,880 2,853 2,880 20,300 2,869.6 2,893.5
11/10(月) 2,874 2,874 2,863 2,873 10,700 2,871.2 2,890.5
11/07(金) 2,860 2,874 2,855 2,874 9,000 2,890.2 2,887.6
11/06(木) 2,858 2,862 2,852 2,862 8,000 2,900.3 2,885.2
11/05(水) 2,870 2,878 2,845 2,858 24,100 2,912.0 2,885.3
11/04(火) 2,919 2,920 2,858 2,888 40,700 2,928.2 2,885.6
10/31(金) 2,929 2,968 2,929 2,968 11,300 2,941.5 2,885.0
10/30(木) 2,918 2,934 2,906 2,925 8,400 2,939.5 2,881.3
10/29(水) 2,939 2,941 2,921 2,921 10,700 2,948.4 2,879.2
10/28(火) 2,954 2,967 2,938 2,940 9,000 2,962.1 2,877.8
10/27(月) 2,956 2,966 2,954 2,954 10,700 2,957.1 2,875.3
10/24(金) 2,984 2,984 2,958 2,958 11,600 2,951.0 2,872.5
10/23(木) 2,984 2,989 2,955 2,969 11,000 2,941.1 2,869.0
10/22(水) 2,926 2,989 2,926 2,989 44,100 2,927.0 2,865.4
10/21(火) 2,928 2,934 2,915 2,915 10,500 2,908.8 2,861.8
10/20(月) 2,910 2,924 2,900 2,924 17,200 2,887.3 2,860.8
10/17(金) 2,899 2,913 2,895 2,909 12,400 2,865.7 2,859.8
10/16(木) 2,898 2,907 2,886 2,899 14,800 2,847.1 2,859.6
10/15(水) 2,858 2,900 2,842 2,898 34,200 2,833.4 2,859.1
10/14(火) 2,799 2,821 2,784 2,807 14,800 2,821.3 2,858.6
10/10(金) 2,815 2,821 2,807 2,816 7,800 2,825.5 2,861.1
10/09(木) 2,848 2,848 2,816 2,816 6,600 2,822.9 2,862.8
10/08(水) 2,829 2,848 2,821 2,831 8,200 2,820.3 2,864.5
10/07(火) 2,832 2,844 2,821 2,838 9,300 2,816.8 2,865.5
10/06(月) 2,818 2,844 2,818 2,828 9,200 2,822.3 2,866.8
10/03(金) 2,803 2,809 2,802 2,803 7,600 2,830.0 2,871.2
10/02(木) 2,813 2,819 2,796 2,803 15,600 2,844.1 2,880.4
10/01(水) 2,865 2,865 2,813 2,813 33,300 2,858.6 2,888.3
09/30(火) 2,866 2,871 2,858 2,865 7,100 2,870.4 2,895.9
09/29(月) 2,868 2,876 2,865 2,866 8,900 2,874.2 2,901.1
09/26(金) 2,875 2,886 2,870 2,873 10,700 2,876.8 2,906.2
09/25(木) 2,865 2,885 2,865 2,875 11,800 2,878.9 2,910.8
09/24(水) 2,871 2,880 2,870 2,872 11,900 2,877.8 2,914.8
09/22(月) 2,880 2,895 2,880 2,884 9,600 2,879.3 2,918.9
09/19(金) 2,881 2,894 2,878 2,879 9,600 2,882.3 2,922.3
09/18(木) 2,869 2,894 2,864 2,884 20,900 2,884.5 2,925.1
09/17(水) 2,879 2,879 2,865 2,869 14,400 2,887.5 2,928.4
09/16(火) 2,900 2,900 2,880 2,880 16,000 2,894.2 2,934.5
09/12(金) 2,892 2,912 2,890 2,899 10,600 2,895.8 -
09/11(木) 2,899 2,905 2,890 2,890 8,400 2,892.8 -
09/10(水) 2,903 2,909 2,896 2,899 6,000 2,888.8 -
09/09(火) 2,893 2,905 2,885 2,903 14,800 2,880.7 -
09/08(月) 2,884 2,892 2,872 2,888 8,400 2,871.6 -
09/05(金) 2,871 2,884 2,862 2,884 12,100 2,865.1 -
09/04(木) 2,864 2,882 2,856 2,870 12,300 2,862.5 -
09/03(水) 2,858 2,870 2,851 2,858 13,100 2,875.8 -
09/02(火) 2,853 2,869 2,851 2,857 18,100 2,910.8 -
09/01(月) 2,879 2,885 2,855 2,855 28,200 2,939.2 -
08/29(金) 2,930 2,931 2,871 2,871 43,500 2,968.9 -
08/28(木) 2,926 2,964 2,923 2,937 64,800 2,993.5 -
08/27(水) 2,999 3,034 2,999 3,034 38,800 3,005.0 -
08/26(火) 3,009 3,009 2,984 2,999 25,100 2,996.2 -
08/25(月) 2,999 3,014 2,994 3,004 19,400 2,991.3 -
08/22(金) 2,999 3,004 2,989 2,994 13,500 2,985.4 -
08/21(木) 3,009 3,014 2,994 2,994 13,800 2,980.4 -
08/20(水) 2,984 3,004 2,970 2,989 21,200 2,971.6 -
08/19(火) 2,975 2,984 2,965 2,975 13,300 2,966.7 -
08/18(月) 2,970 2,979 2,960 2,975 24,500 2,976.5 -
08/15(金) 2,950 2,975 2,950 2,970 18,000 2,992.2 -
08/14(木) 2,950 2,960 2,946 2,950 25,900 3,010.9 -
08/13(水) 3,024 3,024 2,950 2,965 56,900 3,026.7 -
08/12(火) 3,063 3,078 3,019 3,024 39,600 3,038.5 -
同セクター（小売業）の関連銘柄
141A トライアルホールディングス 262A インターメスティック 2652 まんだらけ 2656 ベクターホールディングス 2659 サンエー 2664 カワチ薬品 2669 カネ美食品 2670 エービーシー・マート
同じ「小売業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?