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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,052 | 1,059 | 1,050 | 1,052 | +5 | +0.5% | 1,561,400 |
2011/02/03 | 1,043 | 1,048 | 1,037 | 1,047 | -2 | -0.2% | 2,054,500 |
2011/02/02 | 1,037 | 1,055 | 1,036 | 1,049 | +18 | +1.7% | 3,338,900 |
2011/02/01 | 1,034 | 1,035 | 1,026 | 1,031 | -1 | -0.1% | 1,946,700 |
2011/01/31 | 1,038 | 1,039 | 1,027 | 1,032 | -11 | -1.1% | 2,599,300 |
2011/01/28 | 1,051 | 1,053 | 1,040 | 1,043 | -7 | -0.7% | 3,550,200 |
2011/01/27 | 1,047 | 1,053 | 1,046 | 1,050 | +3 | +0.3% | 2,090,000 |
2011/01/26 | 1,060 | 1,061 | 1,046 | 1,047 | -15 | -1.4% | 3,916,700 |
2011/01/25 | 1,059 | 1,067 | 1,052 | 1,062 | +5 | +0.5% | 2,579,900 |
2011/01/24 | 1,065 | 1,065 | 1,055 | 1,057 | -5 | -0.5% | 3,454,400 |
2011/01/21 | 1,074 | 1,074 | 1,054 | 1,062 | -2 | -0.2% | 7,707,200 |
2011/01/20 | 1,079 | 1,082 | 1,057 | 1,064 | -22 | -2% | 5,276,900 |
2011/01/19 | 1,085 | 1,090 | 1,082 | 1,086 | +2 | +0.2% | 2,598,100 |
2011/01/18 | 1,080 | 1,086 | 1,079 | 1,084 | +4 | +0.4% | 2,761,100 |
2011/01/17 | 1,076 | 1,086 | 1,074 | 1,080 | +18 | +1.7% | 5,361,500 |
2011/01/14 | 1,052 | 1,068 | 1,052 | 1,062 | +10 | +1% | 5,069,600 |
2011/01/13 | 1,060 | 1,064 | 1,051 | 1,052 | +1 | +0.1% | 3,041,900 |
2011/01/12 | 1,056 | 1,059 | 1,049 | 1,051 | ±0 | ±0% | 4,564,200 |
2011/01/11 | 1,031 | 1,056 | 1,029 | 1,051 | +30 | +2.9% | 6,610,400 |
2011/01/07 | 1,016 | 1,029 | 1,016 | 1,021 | +3 | +0.3% | 3,592,000 |
2011/01/06 | 1,017 | 1,021 | 1,016 | 1,018 | +3 | +0.3% | 3,414,600 |
2011/01/05 | 1,020 | 1,022 | 1,014 | 1,015 | -3 | -0.3% | 2,426,400 |
2011/01/04 | 1,022 | 1,027 | 1,018 | 1,018 | +2 | +0.2% | 2,678,700 |
2010/12/30 | 1,019 | 1,027 | 1,016 | 1,016 | -8 | -0.8% | 2,169,200 |
2010/12/29 | 1,022 | 1,026 | 1,017 | 1,024 | +3 | +0.3% | 1,809,700 |
2010/12/28 | 1,030 | 1,031 | 1,021 | 1,021 | -6 | -0.6% | 1,272,500 |
2010/12/27 | 1,028 | 1,032 | 1,025 | 1,027 | +7 | +0.7% | 2,815,100 |
2010/12/24 | 1,022 | 1,024 | 1,019 | 1,020 | -6 | -0.6% | 1,132,500 |
2010/12/22 | 1,019 | 1,028 | 1,017 | 1,026 | +6 | +0.6% | 2,608,300 |
2010/12/21 | 1,012 | 1,021 | 1,009 | 1,020 | +13 | +1.3% | 2,684,000 |
2010/12/20 | 1,015 | 1,020 | 1,005 | 1,007 | ±0 | ±0% | 3,062,800 |
2010/12/17 | 1,008 | 1,014 | 1,006 | 1,007 | -8 | -0.8% | 2,891,100 |
2010/12/16 | 1,016 | 1,020 | 1,013 | 1,015 | +4 | +0.4% | 2,275,900 |
2010/12/15 | 1,021 | 1,023 | 1,008 | 1,011 | -16 | -1.6% | 4,013,700 |
2010/12/14 | 1,012 | 1,028 | 1,011 | 1,027 | +17 | +1.7% | 3,792,600 |
2010/12/13 | 1,007 | 1,011 | 1,004 | 1,010 | +4 | +0.4% | 2,115,900 |
2010/12/10 | 1,007 | 1,013 | 1,000 | 1,006 | -6 | -0.6% | 9,661,600 |
2010/12/09 | 1,022 | 1,027 | 1,010 | 1,012 | -14 | -1.4% | 4,006,900 |
2010/12/08 | 1,020 | 1,034 | 1,019 | 1,026 | +9 | +0.9% | 3,350,800 |
2010/12/07 | 1,018 | 1,024 | 1,011 | 1,017 | ±0 | ±0% | 2,484,200 |
2010/12/06 | 1,024 | 1,029 | 1,012 | 1,017 | -5 | -0.5% | 3,576,100 |
2010/12/03 | 1,033 | 1,040 | 1,022 | 1,022 | -12 | -1.2% | 3,950,100 |
2010/12/02 | 1,036 | 1,042 | 1,027 | 1,034 | +8 | +0.8% | 3,129,400 |
2010/12/01 | 1,023 | 1,026 | 1,015 | 1,026 | +5 | +0.5% | 3,044,700 |
2010/11/30 | 1,041 | 1,042 | 1,020 | 1,021 | -22 | -2.1% | 3,226,500 |
2010/11/29 | 1,037 | 1,050 | 1,035 | 1,043 | +8 | +0.8% | 2,332,600 |
2010/11/26 | 1,046 | 1,048 | 1,034 | 1,035 | -10 | -1% | 3,083,000 |
2010/11/25 | 1,059 | 1,059 | 1,044 | 1,045 | -6 | -0.6% | 2,830,900 |
2010/11/24 | 1,051 | 1,063 | 1,046 | 1,051 | -22 | -2.1% | 5,470,900 |
2010/11/22 | 1,087 | 1,087 | 1,068 | 1,073 | -2 | -0.2% | 3,314,000 |
3251~
3300
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