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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,949 | 2,952 | 2,931.5 | 2,944 | +20 | +0.7% | 1,508,600 |
2023/07/21 | 2,871 | 2,925 | 2,862 | 2,924 | +60 | +2.1% | 1,941,300 |
2023/07/20 | 2,879.5 | 2,882 | 2,857 | 2,864 | -15.5 | -0.5% | 1,596,800 |
2023/07/19 | 2,873 | 2,883 | 2,861 | 2,879.5 | +9.5 | +0.3% | 1,651,400 |
2023/07/18 | 2,895.5 | 2,912 | 2,870 | 2,870 | -17 | -0.6% | 1,929,400 |
2023/07/14 | 2,887.5 | 2,923.5 | 2,881 | 2,887 | -20 | -0.7% | 2,872,700 |
2023/07/13 | 2,988 | 3,014 | 2,881.5 | 2,907 | -33 | -1.1% | 4,412,100 |
2023/07/12 | 3,010 | 3,019 | 2,908 | 2,940 | -64 | -2.1% | 4,042,000 |
2023/07/11 | 2,971 | 3,009 | 2,962 | 3,004 | +39.5 | +1.3% | 2,484,400 |
2023/07/10 | 2,953 | 2,975.5 | 2,936 | 2,964.5 | +4.5 | +0.2% | 2,330,900 |
2023/07/07 | 2,931.5 | 2,979 | 2,916.5 | 2,960 | +11.5 | +0.4% | 2,065,000 |
2023/07/06 | 2,973.5 | 2,976 | 2,938.5 | 2,948.5 | -21 | -0.7% | 1,789,800 |
2023/07/05 | 2,942 | 2,972.5 | 2,936 | 2,969.5 | +13 | +0.4% | 1,551,300 |
2023/07/04 | 2,956 | 2,971.5 | 2,948.5 | 2,956.5 | -10.5 | -0.4% | 1,332,400 |
2023/07/03 | 2,960 | 2,971.5 | 2,948 | 2,967 | +25 | +0.8% | 1,220,200 |
2023/06/30 | 2,945 | 2,947 | 2,912.5 | 2,942 | -9 | -0.3% | 2,093,100 |
2023/06/29 | 2,962.5 | 2,976 | 2,942 | 2,951 | -21.5 | -0.7% | 1,658,200 |
2023/06/28 | 2,941 | 2,978.5 | 2,940.5 | 2,972.5 | +36.5 | +1.2% | 1,883,300 |
2023/06/27 | 2,945.5 | 2,950 | 2,904.5 | 2,936 | -6.5 | -0.2% | 1,679,400 |
2023/06/26 | 2,882 | 2,952 | 2,864.5 | 2,942.5 | +85 | +3% | 3,461,600 |
2023/06/23 | 2,855.5 | 2,871 | 2,847.5 | 2,857.5 | +17.5 | +0.6% | 1,909,400 |
2023/06/22 | 2,820 | 2,853 | 2,815.5 | 2,840 | +14 | +0.5% | 1,454,700 |
2023/06/21 | 2,790 | 2,827 | 2,790 | 2,826 | +27.5 | +1% | 1,656,700 |
2023/06/20 | 2,783 | 2,798.5 | 2,772.5 | 2,798.5 | +21 | +0.8% | 1,610,500 |
2023/06/19 | 2,823 | 2,824.5 | 2,768.5 | 2,777.5 | -42 | -1.5% | 1,818,100 |
2023/06/16 | 2,796 | 2,821 | 2,795.5 | 2,819.5 | +23.5 | +0.8% | 2,747,600 |
2023/06/15 | 2,821.5 | 2,828.5 | 2,796 | 2,796 | -25 | -0.9% | 1,533,000 |
2023/06/14 | 2,829 | 2,831.5 | 2,808 | 2,821 | +2 | +0.1% | 1,862,300 |
2023/06/13 | 2,796 | 2,824 | 2,786.5 | 2,819 | +22.5 | +0.8% | 1,501,600 |
2023/06/12 | 2,817 | 2,817.5 | 2,786 | 2,796.5 | -18 | -0.6% | 1,197,300 |
2023/06/09 | 2,802 | 2,825.5 | 2,793.5 | 2,814.5 | +40 | +1.4% | 2,657,200 |
2023/06/08 | 2,779 | 2,792.5 | 2,763.5 | 2,774.5 | -13.5 | -0.5% | 1,802,000 |
2023/06/07 | 2,819.5 | 2,831 | 2,778 | 2,788 | -44 | -1.6% | 2,295,800 |
2023/06/06 | 2,818.5 | 2,837 | 2,803 | 2,832 | +13.5 | +0.5% | 1,238,900 |
2023/06/05 | 2,826 | 2,828 | 2,800 | 2,818.5 | +29 | +1% | 1,616,000 |
2023/06/02 | 2,733.5 | 2,795.5 | 2,728 | 2,789.5 | +43 | +1.6% | 1,660,400 |
2023/06/01 | 2,764.5 | 2,784 | 2,743 | 2,746.5 | -13.5 | -0.5% | 1,679,000 |
2023/05/31 | 2,800 | 2,805 | 2,754 | 2,760 | -64 | -2.3% | 4,339,100 |
2023/05/30 | 2,840 | 2,841 | 2,815 | 2,824 | -17 | -0.6% | 1,205,300 |
2023/05/29 | 2,873 | 2,874.5 | 2,841 | 2,841 | ±0 | ±0% | 1,167,600 |
2023/05/26 | 2,841 | 2,853 | 2,827 | 2,841 | +13.5 | +0.5% | 1,373,700 |
2023/05/25 | 2,841 | 2,865.5 | 2,826.5 | 2,827.5 | -21 | -0.7% | 1,697,000 |
2023/05/24 | 2,860 | 2,863.5 | 2,835.5 | 2,848.5 | -23 | -0.8% | 1,455,800 |
2023/05/23 | 2,893 | 2,894.5 | 2,851.5 | 2,871.5 | -25 | -0.9% | 1,822,000 |
2023/05/22 | 2,839.5 | 2,898 | 2,838.5 | 2,896.5 | +58 | +2% | 1,882,900 |
2023/05/19 | 2,859.5 | 2,861 | 2,833 | 2,838.5 | -13.5 | -0.5% | 1,217,100 |
2023/05/18 | 2,870 | 2,872 | 2,831.5 | 2,852 | -8.5 | -0.3% | 1,292,700 |
2023/05/17 | 2,841.5 | 2,866 | 2,830.5 | 2,860.5 | +16.5 | +0.6% | 1,664,800 |
2023/05/16 | 2,820 | 2,844 | 2,810.5 | 2,844 | +41 | +1.5% | 1,735,300 |
2023/05/15 | 2,814 | 2,821.5 | 2,803 | 2,803 | -2 | -0.1% | 1,172,200 |
201~
250
件表示中 / 3458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 | 332,300円 | +4.7% | +9.5% | 1.20% | 61.83倍 | 2.70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 | 4,136,000円 | +9.5% | +14.2% | 0.85% | 39.64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 | 203,700円 | -2.0% | -1.0% | 1.96% | 18.07倍 | 1.42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 |
パンパシHD | 382,900円 | +7.7% | +25.2% | 0.55% | 28.57倍 | 4.56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 |
ニトリHD | 1,826,500円 | +7.2% | +1.2% | 0.83% | 22.44倍 | 2.30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 |
市場注目の銘柄
チャート関連のコラム