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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 916 | 916 | 901 | 910 | -1 | -0.1% | 4,033,800 |
| 2010/09/03 | 913 | 914 | 904 | 911 | +4 | +0.4% | 2,097,200 |
| 2010/09/02 | 911 | 914 | 900 | 907 | +5 | +0.6% | 2,627,200 |
| 2010/09/01 | 894 | 903 | 888 | 902 | +5 | +0.6% | 2,800,400 |
| 2010/08/31 | 907 | 910 | 895 | 897 | -22 | -2.4% | 3,705,400 |
| 2010/08/30 | 923 | 934 | 917 | 919 | +3 | +0.3% | 3,087,400 |
| 2010/08/27 | 890 | 923 | 888 | 916 | +16 | +1.8% | 5,631,700 |
| 2010/08/26 | 903 | 905 | 895 | 900 | -4 | -0.4% | 3,842,900 |
| 2010/08/25 | 909 | 913 | 902 | 904 | -4 | -0.4% | 2,915,500 |
| 2010/08/24 | 921 | 923 | 907 | 908 | -20 | -2.2% | 2,928,100 |
| 2010/08/23 | 925 | 928 | 922 | 928 | +2 | +0.2% | 1,859,600 |
| 2010/08/20 | 929 | 934 | 925 | 926 | -9 | -1% | 2,653,300 |
| 2010/08/19 | 927 | 936 | 926 | 935 | +7 | +0.8% | 1,807,000 |
| 2010/08/18 | 924 | 933 | 917 | 928 | +9 | +1% | 2,428,100 |
| 2010/08/17 | 912 | 924 | 911 | 919 | ±0 | ±0% | 1,633,900 |
| 2010/08/16 | 917 | 922 | 913 | 919 | -2 | -0.2% | 1,950,600 |
| 2010/08/13 | 905 | 925 | 903 | 921 | +9 | +1% | 2,930,100 |
| 2010/08/12 | 910 | 917 | 905 | 912 | -7 | -0.8% | 3,916,900 |
| 2010/08/11 | 930 | 934 | 916 | 919 | -19 | -2% | 2,855,200 |
| 2010/08/10 | 946 | 947 | 934 | 938 | ±0 | ±0% | 1,859,600 |
| 2010/08/09 | 932 | 939 | 930 | 938 | +4 | +0.4% | 1,542,900 |
| 2010/08/06 | 923 | 937 | 922 | 934 | +2 | +0.2% | 1,224,900 |
| 2010/08/05 | 935 | 936 | 922 | 932 | +15 | +1.6% | 2,914,100 |
| 2010/08/04 | 918 | 921 | 910 | 917 | -7 | -0.8% | 2,792,600 |
| 2010/08/03 | 935 | 936 | 918 | 924 | ±0 | ±0% | 2,586,700 |
| 2010/08/02 | 930 | 935 | 921 | 924 | -1 | -0.1% | 1,509,200 |
| 2010/07/30 | 937 | 940 | 919 | 925 | -19 | -2% | 2,814,200 |
| 2010/07/29 | 937 | 949 | 935 | 944 | -6 | -0.6% | 1,905,700 |
| 2010/07/28 | 934 | 953 | 933 | 950 | +21 | +2.3% | 3,777,100 |
| 2010/07/27 | 930 | 934 | 925 | 929 | +5 | +0.5% | 2,725,500 |
| 2010/07/26 | 931 | 932 | 923 | 924 | +8 | +0.9% | 2,542,300 |
| 2010/07/23 | 920 | 923 | 911 | 916 | +9 | +1% | 2,404,200 |
| 2010/07/22 | 905 | 913 | 904 | 907 | +2 | +0.2% | 2,045,500 |
| 2010/07/21 | 913 | 918 | 905 | 905 | +2 | +0.2% | 3,487,300 |
| 2010/07/20 | 899 | 912 | 894 | 903 | -9 | -1% | 3,296,100 |
| 2010/07/16 | 920 | 926 | 909 | 912 | -12 | -1.3% | 3,983,000 |
| 2010/07/15 | 926 | 930 | 920 | 924 | -6 | -0.6% | 3,117,100 |
| 2010/07/14 | 940 | 940 | 927 | 930 | +6 | +0.6% | 3,483,500 |
| 2010/07/13 | 938 | 943 | 914 | 924 | -15 | -1.6% | 4,894,000 |
| 2010/07/12 | 945 | 958 | 936 | 939 | -4 | -0.4% | 2,423,800 |
| 2010/07/09 | 946 | 948 | 934 | 943 | -3 | -0.3% | 4,029,000 |
| 2010/07/08 | 948 | 968 | 942 | 946 | +13 | +1.4% | 4,473,700 |
| 2010/07/07 | 949 | 950 | 920 | 933 | -16 | -1.7% | 3,602,600 |
| 2010/07/06 | 951 | 960 | 932 | 949 | +4 | +0.4% | 4,322,000 |
| 2010/07/05 | 937 | 945 | 932 | 945 | +6 | +0.6% | 3,382,600 |
| 2010/07/02 | 927 | 942 | 918 | 939 | +9 | +1% | 3,757,300 |
| 2010/07/01 | 930 | 938 | 924 | 930 | -15 | -1.6% | 3,063,600 |
| 2010/06/30 | 949 | 953 | 937 | 945 | -19 | -2% | 3,083,000 |
| 2010/06/29 | 967 | 967 | 953 | 964 | +1 | +0.1% | 3,641,900 |
| 2010/06/28 | 979 | 980 | 961 | 963 | -6 | -0.6% | 3,066,300 |
3351～
3400
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
