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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 2,779 | 2,812.5 | 2,776.5 | 2,806.5 | +21 | +0.8% | 1,206,200 |
| 2022/12/06 | 2,777.5 | 2,796 | 2,772 | 2,785.5 | -5.5 | -0.2% | 999,700 |
| 2022/12/05 | 2,794 | 2,799.5 | 2,769 | 2,791 | +2 | +0.1% | 1,237,100 |
| 2022/12/02 | 2,785 | 2,793.5 | 2,752 | 2,789 | -14.5 | -0.5% | 1,681,700 |
| 2022/12/01 | 2,843 | 2,844.5 | 2,789 | 2,803.5 | -19.5 | -0.7% | 1,331,400 |
| 2022/11/30 | 2,820.5 | 2,841.5 | 2,811.5 | 2,823 | -11 | -0.4% | 3,023,300 |
| 2022/11/29 | 2,849.5 | 2,854.5 | 2,828.5 | 2,834 | -15.5 | -0.5% | 894,500 |
| 2022/11/28 | 2,852 | 2,857.5 | 2,831.5 | 2,849.5 | -4 | -0.1% | 929,200 |
| 2022/11/25 | 2,867 | 2,870.5 | 2,839 | 2,853.5 | +5 | +0.2% | 1,128,900 |
| 2022/11/24 | 2,868 | 2,882 | 2,843.5 | 2,848.5 | +7.5 | +0.3% | 1,703,100 |
| 2022/11/22 | 2,800 | 2,907 | 2,799.5 | 2,841 | +53.5 | +1.9% | 3,830,200 |
| 2022/11/21 | 2,780 | 2,795.5 | 2,770.5 | 2,787.5 | +7.5 | +0.3% | 738,900 |
| 2022/11/18 | 2,790.5 | 2,799 | 2,766 | 2,780 | -7.5 | -0.3% | 920,900 |
| 2022/11/17 | 2,749.5 | 2,787.5 | 2,739.5 | 2,787.5 | +53.5 | +2% | 1,581,900 |
| 2022/11/16 | 2,715 | 2,734.5 | 2,693 | 2,734 | +23.5 | +0.9% | 1,190,100 |
| 2022/11/15 | 2,695 | 2,718.5 | 2,690.5 | 2,710.5 | +24.5 | +0.9% | 1,073,700 |
| 2022/11/14 | 2,699 | 2,707.5 | 2,683 | 2,686 | -16.5 | -0.6% | 1,530,700 |
| 2022/11/11 | 2,755 | 2,757 | 2,698.5 | 2,702.5 | -4.5 | -0.2% | 2,243,600 |
| 2022/11/10 | 2,723.5 | 2,732.5 | 2,700.5 | 2,707 | -30 | -1.1% | 1,321,100 |
| 2022/11/09 | 2,765 | 2,765 | 2,724.5 | 2,737 | -25.5 | -0.9% | 1,284,200 |
| 2022/11/08 | 2,753.5 | 2,774.5 | 2,740.5 | 2,762.5 | +27.5 | +1% | 1,283,500 |
| 2022/11/07 | 2,730.5 | 2,742 | 2,723.5 | 2,735 | +18.5 | +0.7% | 1,004,100 |
| 2022/11/04 | 2,721 | 2,743.5 | 2,712 | 2,716.5 | -29 | -1.1% | 1,433,000 |
| 2022/11/02 | 2,744.5 | 2,773 | 2,736 | 2,745.5 | -27 | -1% | 1,147,000 |
| 2022/11/01 | 2,781 | 2,788 | 2,765 | 2,772.5 | -4 | -0.1% | 751,900 |
| 2022/10/31 | 2,764.5 | 2,784 | 2,751 | 2,776.5 | +30 | +1.1% | 1,541,400 |
| 2022/10/28 | 2,715.5 | 2,752.5 | 2,709 | 2,746.5 | +14.5 | +0.5% | 3,126,400 |
| 2022/10/27 | 2,765 | 2,765 | 2,732 | 2,732 | -33.5 | -1.2% | 1,246,800 |
| 2022/10/26 | 2,754 | 2,782 | 2,747.5 | 2,765.5 | +35.5 | +1.3% | 1,279,800 |
| 2022/10/25 | 2,747 | 2,750 | 2,717.5 | 2,730 | +4.5 | +0.2% | 1,124,600 |
| 2022/10/24 | 2,776 | 2,776 | 2,723.5 | 2,725.5 | -29.5 | -1.1% | 1,362,000 |
| 2022/10/21 | 2,779 | 2,786.5 | 2,755 | 2,755 | -41 | -1.5% | 1,577,800 |
| 2022/10/20 | 2,799 | 2,823 | 2,791 | 2,796 | -17.5 | -0.6% | 1,353,400 |
| 2022/10/19 | 2,793 | 2,826.5 | 2,790.5 | 2,813.5 | +28 | +1% | 1,503,000 |
| 2022/10/18 | 2,820 | 2,821 | 2,783.5 | 2,785.5 | -10 | -0.4% | 1,666,600 |
| 2022/10/17 | 2,792 | 2,804 | 2,781 | 2,795.5 | -24.5 | -0.9% | 1,343,200 |
| 2022/10/14 | 2,810 | 2,834 | 2,800.5 | 2,820 | +60 | +2.2% | 2,895,700 |
| 2022/10/13 | 2,795.5 | 2,813.5 | 2,754 | 2,760 | -42 | -1.5% | 2,156,800 |
| 2022/10/12 | 2,730 | 2,802 | 2,714 | 2,802 | +97.5 | +3.6% | 3,749,400 |
| 2022/10/11 | 2,661.5 | 2,706 | 2,640 | 2,704.5 | +32 | +1.2% | 2,316,000 |
| 2022/10/07 | 2,650 | 2,695.5 | 2,642 | 2,672.5 | -9 | -0.3% | 2,296,300 |
| 2022/10/06 | 2,780 | 2,784 | 2,661 | 2,681.5 | -71.5 | -2.6% | 5,068,000 |
| 2022/10/05 | 2,780 | 2,782 | 2,732.5 | 2,753 | -31.5 | -1.1% | 2,744,400 |
| 2022/10/04 | 2,707 | 2,784.5 | 2,703.5 | 2,784.5 | +112.5 | +4.2% | 3,066,400 |
| 2022/10/03 | 2,700 | 2,704 | 2,639.5 | 2,672 | -31.5 | -1.2% | 2,184,500 |
| 2022/09/30 | 2,690 | 2,716 | 2,682 | 2,703.5 | +5 | +0.2% | 2,732,700 |
| 2022/09/29 | 2,659 | 2,701.5 | 2,640 | 2,698.5 | +51.5 | +1.9% | 1,934,500 |
| 2022/09/28 | 2,661 | 2,673.5 | 2,614 | 2,647 | -45 | -1.7% | 2,426,900 |
| 2022/09/27 | 2,662 | 2,695.5 | 2,650 | 2,692 | +47.5 | +1.8% | 1,662,600 |
| 2022/09/26 | 2,640 | 2,669 | 2,640 | 2,644.5 | -20.5 | -0.8% | 1,705,100 |
651～
700
件表示中 / 3754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 | 510,000円 | +3.6% | +11.5% | 0.80% | 117.67倍 | 4.49倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| ファーストリテイ | 4,691,000円 | +9.5% | +14.0% | 1.02% | 35.10倍 | 6.55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 | 201,700円 | -10.5% | +3.0% | 2.48% | 19.96倍 | 1.26倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| パンパシＨＤ | 513,100円 | +6.0% | +1.4% | 0.66% | 34.05倍 | 5.35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 | 739,100円 | +17.3% | +20.1% | 0.60% | 41.70倍 | 6.14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
