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 |
|---|---|---|---|---|---|---|---|
| 2026/07/30 | 1,423 | 1,432.5 | 1,367.5 | 1,423 | -16.5 | -1.1% | 13,229,400 |
| 2026/07/29 | 1,408 | 1,468 | 1,390 | 1,439.5 | +19.5 | +1.4% | 19,302,100 |
| 2026/07/28 | 1,400 | 1,426.5 | 1,384 | 1,420 | +42 | +3% | 11,313,100 |
| 2026/07/27 | 1,349 | 1,379.5 | 1,333.5 | 1,378 | +39 | +2.9% | 8,328,700 |
| 2026/07/24 | 1,329 | 1,344 | 1,306.5 | 1,339 | +6 | +0.5% | 7,647,600 |
| 2026/07/23 | 1,341.5 | 1,347.5 | 1,328.5 | 1,333 | -24.5 | -1.8% | 8,166,400 |
| 2026/07/22 | 1,360 | 1,362.5 | 1,327 | 1,357.5 | -9 | -0.7% | 11,759,200 |
| 2026/07/21 | 1,409 | 1,411 | 1,364 | 1,366.5 | -28.5 | -2% | 11,024,900 |
| 2026/07/17 | 1,413 | 1,427 | 1,388.5 | 1,395 | +24 | +1.8% | 10,374,900 |
| 2026/07/16 | 1,365.5 | 1,398 | 1,358.5 | 1,371 | +4.5 | +0.3% | 7,594,000 |
| 2026/07/15 | 1,398.5 | 1,409 | 1,361 | 1,366.5 | -45.5 | -3.2% | 10,991,700 |
| 2026/07/14 | 1,429 | 1,438 | 1,407.5 | 1,412 | +8.5 | +0.6% | 8,095,700 |
| 2026/07/13 | 1,407 | 1,412.5 | 1,347.5 | 1,403.5 | +26.5 | +1.9% | 13,223,900 |
| 2026/07/10 | 1,400 | 1,409 | 1,375 | 1,377 | -37.5 | -2.7% | 12,445,400 |
| 2026/07/09 | 1,432 | 1,446 | 1,405 | 1,414.5 | -40.5 | -2.8% | 9,358,400 |
| 2026/07/08 | 1,470 | 1,474.5 | 1,442 | 1,455 | -7 | -0.5% | 9,421,400 |
| 2026/07/07 | 1,459.5 | 1,477 | 1,439.5 | 1,462 | +7 | +0.5% | 9,722,100 |
| 2026/07/06 | 1,419.5 | 1,468 | 1,406.5 | 1,455 | +47.5 | +3.4% | 10,623,100 |
| 2026/07/03 | 1,402.5 | 1,437 | 1,401.5 | 1,407.5 | +53.5 | +4% | 10,720,900 |
| 2026/07/02 | 1,328 | 1,357 | 1,314.5 | 1,354 | +56 | +4.3% | 8,241,200 |
| 2026/07/01 | 1,340 | 1,341.5 | 1,290 | 1,298 | -43 | -3.2% | 9,246,900 |
| 2026/06/30 | 1,385 | 1,385 | 1,338.5 | 1,341 | -31 | -2.3% | 8,196,600 |
| 2026/06/29 | 1,333 | 1,393 | 1,325 | 1,372 | +65.5 | +5% | 12,136,500 |
| 2026/06/26 | 1,297.5 | 1,312.5 | 1,287 | 1,306.5 | +6.5 | +0.5% | 6,141,900 |
| 2026/06/25 | 1,320 | 1,327.5 | 1,300 | 1,300 | -18.5 | -1.4% | 6,105,700 |
| 2026/06/24 | 1,308.5 | 1,338.5 | 1,297 | 1,318.5 | +17 | +1.3% | 7,603,200 |
| 2026/06/23 | 1,298 | 1,317.5 | 1,274 | 1,301.5 | -3 | -0.2% | 8,922,500 |
| 2026/06/22 | 1,303 | 1,321.5 | 1,298.5 | 1,304.5 | -10.5 | -0.8% | 5,956,600 |
| 2026/06/19 | 1,323 | 1,324 | 1,301 | 1,315 | -21 | -1.6% | 14,011,800 |
| 2026/06/18 | 1,350 | 1,362.5 | 1,328.5 | 1,336 | -29.5 | -2.2% | 7,639,000 |
| 2026/06/17 | 1,366 | 1,391.5 | 1,351.5 | 1,365.5 | +4.5 | +0.3% | 5,482,500 |
| 2026/06/16 | 1,380 | 1,380 | 1,345 | 1,361 | -21.5 | -1.6% | 7,447,000 |
| 2026/06/15 | 1,390 | 1,400 | 1,363.5 | 1,382.5 | -5.5 | -0.4% | 6,712,800 |
| 2026/06/12 | 1,370 | 1,401 | 1,363.5 | 1,388 | +15 | +1.1% | 9,564,800 |
| 2026/06/11 | 1,410.5 | 1,418.5 | 1,361 | 1,373 | -50 | -3.5% | 13,413,900 |
| 2026/06/10 | 1,390.5 | 1,423 | 1,380 | 1,423 | +53 | +3.9% | 8,119,600 |
| 2026/06/09 | 1,383.5 | 1,408.5 | 1,358 | 1,370 | -24.5 | -1.8% | 8,348,100 |
| 2026/06/08 | 1,360.5 | 1,398 | 1,342 | 1,394.5 | +40 | +3% | 9,676,000 |
| 2026/06/05 | 1,339.5 | 1,380 | 1,337 | 1,354.5 | +19 | +1.4% | 5,643,100 |
| 2026/06/04 | 1,350 | 1,361 | 1,335.5 | 1,335.5 | -15.5 | -1.1% | 6,327,900 |
| 2026/06/03 | 1,342 | 1,359.5 | 1,322 | 1,351 | +2.5 | +0.2% | 6,729,300 |
| 2026/06/02 | 1,329 | 1,366 | 1,318 | 1,348.5 | -4 | -0.3% | 9,032,700 |
| 2026/06/01 | 1,395 | 1,399 | 1,337 | 1,352.5 | -39 | -2.8% | 12,942,000 |
| 2026/05/29 | 1,395 | 1,419 | 1,387 | 1,391.5 | -10.5 | -0.7% | 17,310,300 |
| 2026/05/28 | 1,425 | 1,434 | 1,392 | 1,402 | -13 | -0.9% | 7,446,800 |
| 2026/05/27 | 1,410 | 1,421 | 1,388 | 1,415 | -13 | -0.9% | 9,404,400 |
| 2026/05/26 | 1,410.5 | 1,434.5 | 1,404.5 | 1,428 | +18 | +1.3% | 6,551,700 |
| 2026/05/25 | 1,480 | 1,480.5 | 1,410 | 1,410 | -70.5 | -4.8% | 10,254,000 |
| 2026/05/22 | 1,477.5 | 1,484.5 | 1,437 | 1,480.5 | -16 | -1.1% | 7,341,200 |
| 2026/05/21 | 1,500 | 1,555 | 1,495.5 | 1,496.5 | -22 | -1.4% | 7,250,400 |
1～
50
件表示中 / 3995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 | 136,450円 | +12.0% | +19.3% | 1.10% | 51.74倍 | 3.10倍 |
|
国内流通最大手。ＧＭＳと食品スーパー軸に金融、ドラッグも。２６年１月ツルハＨＤ子会社化 |
| ファーストリテイ | 7,769,000円 | +16.8% | +19.9% | 0.82% | 47.68倍 | 9.06倍 |
|
ＳＰＡ世界３位。「ユニクロ」は東南アジア、欧米が成長。中国は構造改革へ。「ジーユー」も展開 |
| ７＆Ｉ－ＨＤ | 210,450円 | 0.0% | +3.3% | 2.85% | 17.50倍 | 1.35倍 |
|
国内流通首位級。日米コンビニが柱。２３年百貨店売却。２５年６月に銀行、９月にスーパー等分離 |
| パンパシＨＤ | 90,070円 | +8.4% | +8.5% | 0.94% | 25.16倍 | 4.14倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| 良品計画 | 418,500円 | +15.6% | +36.9% | 0.76% | 33.16倍 | 5.90倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
市場注目の銘柄
チャート関連のコラム
