イオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,280 | 3,308 | 3,271 | 3,288 | -4 | -0.1% | 1,492,900 |
| 2024/04/25 | 3,306 | 3,320 | 3,289 | 3,292 | -32 | -1% | 1,595,800 |
| 2024/04/24 | 3,327 | 3,349 | 3,304 | 3,324 | -6 | -0.2% | 1,841,200 |
| 2024/04/23 | 3,338 | 3,356 | 3,322 | 3,330 | +8 | +0.2% | 1,254,900 |
| 2024/04/22 | 3,264 | 3,338 | 3,256 | 3,322 | +91 | +2.8% | 1,971,700 |
| 2024/04/19 | 3,256 | 3,263 | 3,186 | 3,231 | -42 | -1.3% | 2,655,700 |
| 2024/04/18 | 3,242 | 3,292 | 3,238 | 3,273 | +48 | +1.5% | 1,524,700 |
| 2024/04/17 | 3,250 | 3,286 | 3,225 | 3,225 | -37 | -1.1% | 1,969,200 |
| 2024/04/16 | 3,301 | 3,312 | 3,260 | 3,262 | -69 | -2.1% | 2,201,200 |
| 2024/04/15 | 3,300 | 3,346 | 3,288 | 3,331 | +19 | +0.6% | 2,112,100 |
| 2024/04/12 | 3,353 | 3,382 | 3,304 | 3,312 | -36 | -1.1% | 3,202,100 |
| 2024/04/11 | 3,555 | 3,556 | 3,345 | 3,348 | -137 | -3.9% | 5,798,500 |
| 2024/04/10 | 3,508 | 3,516 | 3,485 | 3,485 | -21 | -0.6% | 1,740,600 |
| 2024/04/09 | 3,478 | 3,515 | 3,471 | 3,506 | +29 | +0.8% | 1,310,700 |
| 2024/04/08 | 3,490 | 3,512 | 3,466 | 3,477 | +17 | +0.5% | 1,556,400 |
| 2024/04/05 | 3,446 | 3,483 | 3,418 | 3,460 | -6 | -0.2% | 2,031,300 |
| 2024/04/04 | 3,462 | 3,499 | 3,446 | 3,466 | +9 | +0.3% | 1,884,400 |
| 2024/04/03 | 3,450 | 3,469 | 3,426 | 3,457 | +1 | ±0% | 1,706,900 |
| 2024/04/02 | 3,529 | 3,530 | 3,441 | 3,456 | -79 | -2.2% | 2,571,300 |
| 2024/04/01 | 3,600 | 3,608 | 3,534 | 3,535 | -60 | -1.7% | 1,250,400 |
| 2024/03/29 | 3,599 | 3,633 | 3,590 | 3,595 | +11 | +0.3% | 1,618,800 |
| 2024/03/28 | 3,587 | 3,613 | 3,571 | 3,584 | -31 | -0.9% | 1,757,700 |
| 2024/03/27 | 3,575 | 3,624 | 3,570 | 3,615 | +69 | +1.9% | 2,405,800 |
| 2024/03/26 | 3,556 | 3,576 | 3,526 | 3,546 | -26 | -0.7% | 1,805,200 |
| 2024/03/25 | 3,575 | 3,584 | 3,553 | 3,572 | +7 | +0.2% | 1,370,200 |
| 2024/03/22 | 3,540 | 3,574 | 3,536 | 3,565 | -7 | -0.2% | 1,872,700 |
| 2024/03/21 | 3,577 | 3,602 | 3,569 | 3,572 | +1 | ±0% | 1,893,600 |
| 2024/03/19 | 3,542 | 3,577 | 3,518 | 3,571 | +14 | +0.4% | 1,530,600 |
| 2024/03/18 | 3,531 | 3,575 | 3,518 | 3,557 | +27 | +0.8% | 1,548,800 |
| 2024/03/15 | 3,504 | 3,533 | 3,486 | 3,530 | -2 | -0.1% | 2,425,900 |
| 2024/03/14 | 3,539 | 3,557 | 3,504 | 3,532 | -7 | -0.2% | 1,465,600 |
| 2024/03/13 | 3,604 | 3,629 | 3,527 | 3,539 | -70 | -1.9% | 1,954,300 |
| 2024/03/12 | 3,630 | 3,635 | 3,580 | 3,609 | -35 | -1% | 1,944,400 |
| 2024/03/11 | 3,641 | 3,686 | 3,594 | 3,644 | -31 | -0.8% | 2,541,300 |
| 2024/03/08 | 3,647 | 3,675 | 3,602 | 3,675 | +38 | +1% | 3,999,300 |
| 2024/03/07 | 3,587 | 3,637 | 3,581 | 3,637 | +56 | +1.6% | 3,149,100 |
| 2024/03/06 | 3,522 | 3,584 | 3,509 | 3,581 | +43 | +1.2% | 2,564,400 |
| 2024/03/05 | 3,507 | 3,552 | 3,504 | 3,538 | +24 | +0.7% | 2,131,000 |
| 2024/03/04 | 3,500 | 3,518 | 3,461 | 3,514 | +14 | +0.4% | 2,384,900 |
| 2024/03/01 | 3,552 | 3,568 | 3,490 | 3,500 | -75 | -2.1% | 2,814,700 |
| 2024/02/29 | 3,557 | 3,583 | 3,512 | 3,575 | +44 | +1.2% | 3,972,200 |
| 2024/02/28 | 3,544 | 3,559 | 3,482 | 3,531 | -43 | -1.2% | 3,881,300 |
| 2024/02/27 | 3,688 | 3,697 | 3,561 | 3,574 | -94 | -2.6% | 6,752,300 |
| 2024/02/26 | 3,592 | 3,675 | 3,587 | 3,668 | +88 | +2.5% | 4,338,200 |
| 2024/02/22 | 3,566 | 3,592 | 3,552 | 3,580 | +15 | +0.4% | 2,794,200 |
| 2024/02/21 | 3,609 | 3,632 | 3,565 | 3,565 | -23 | -0.6% | 2,940,700 |
| 2024/02/20 | 3,617 | 3,637 | 3,587 | 3,588 | -14 | -0.4% | 1,995,400 |
| 2024/02/19 | 3,600 | 3,614 | 3,591 | 3,602 | +18 | +0.5% | 1,493,200 |
| 2024/02/16 | 3,577 | 3,603 | 3,566 | 3,584 | +18 | +0.5% | 1,845,000 |
| 2024/02/15 | 3,605 | 3,610 | 3,560 | 3,566 | -26 | -0.7% | 1,998,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「イオン」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 | 328,800円 | +4.7% | +9.5% | 1.22% | 61.18倍 | 2.67倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| ファーストリテイ | 4,139,000円 | +9.5% | +14.2% | 0.85% | 39.67倍 | 6.32倍 |
|
世界３位のＳＰＡ。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
| ７＆Ｉ－ＨＤ | 203,900円 | -2.0% | -1.0% | 1.96% | 18.19倍 | 1.43倍 |
|
国内首位の流通グループ。日米コンビニを核に総合スーパー、外食、銀行など展開。百貨店は売却 |
| ニトリＨＤ | 2,182,000円 | -1.7% | - | 0.69% | 24.66倍 | 2.87倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| パンパシＨＤ | 373,100円 | +6.9% | +13.5% | 0.56% | 29.11倍 | 4.44倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
市場注目の銘柄
チャート関連のコラム
