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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 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 |
| 2022/09/22 | 2,678.5 | 2,681 | 2,659 | 2,665 | -19.5 | -0.7% | 1,185,300 |
| 2022/09/21 | 2,689 | 2,710 | 2,683.5 | 2,684.5 | -11 | -0.4% | 1,437,600 |
| 2022/09/20 | 2,690 | 2,697 | 2,673 | 2,695.5 | +8 | +0.3% | 1,228,000 |
| 2022/09/16 | 2,669 | 2,689 | 2,663.5 | 2,687.5 | +15 | +0.6% | 1,949,400 |
| 2022/09/15 | 2,628.5 | 2,675 | 2,626 | 2,672.5 | +50.5 | +1.9% | 1,945,000 |
| 2022/09/14 | 2,616 | 2,626.5 | 2,602.5 | 2,622 | -55 | -2.1% | 2,850,700 |
| 2022/09/13 | 2,679 | 2,685.5 | 2,661.5 | 2,677 | -10.5 | -0.4% | 1,236,900 |
| 2022/09/12 | 2,697 | 2,704.5 | 2,673 | 2,687.5 | +18.5 | +0.7% | 1,321,600 |
| 2022/09/09 | 2,663.5 | 2,689 | 2,658.5 | 2,669 | -7.5 | -0.3% | 2,190,000 |
| 2022/09/08 | 2,655 | 2,683.5 | 2,641 | 2,676.5 | +52 | +2% | 2,164,400 |
| 2022/09/07 | 2,637 | 2,655 | 2,605 | 2,624.5 | -36 | -1.4% | 1,794,400 |
| 2022/09/06 | 2,672 | 2,692.5 | 2,658.5 | 2,660.5 | -16.5 | -0.6% | 1,076,100 |
| 2022/09/05 | 2,652 | 2,685.5 | 2,646.5 | 2,677 | +0.5 | ±0% | 1,164,700 |
| 2022/09/02 | 2,656.5 | 2,696.5 | 2,652.5 | 2,676.5 | +16 | +0.6% | 1,735,000 |
| 2022/09/01 | 2,688 | 2,692.5 | 2,639.5 | 2,660.5 | -62 | -2.3% | 2,228,200 |
| 2022/08/31 | 2,713.5 | 2,738 | 2,712.5 | 2,722.5 | -13 | -0.5% | 1,894,300 |
| 2022/08/30 | 2,692.5 | 2,736.5 | 2,684.5 | 2,735.5 | +28 | +1% | 2,508,600 |
| 2022/08/29 | 2,730.5 | 2,742 | 2,700.5 | 2,707.5 | -56 | -2% | 4,937,800 |
| 2022/08/26 | 2,771 | 2,780.5 | 2,762.5 | 2,763.5 | -6 | -0.2% | 2,181,000 |
| 2022/08/25 | 2,788.5 | 2,793 | 2,764.5 | 2,769.5 | -3 | -0.1% | 1,528,900 |
| 2022/08/24 | 2,786 | 2,799.5 | 2,771.5 | 2,772.5 | -27.5 | -1% | 1,560,600 |
| 2022/08/23 | 2,817.5 | 2,823.5 | 2,794 | 2,800 | -29.5 | -1% | 1,832,500 |
| 2022/08/22 | 2,820 | 2,830.5 | 2,807 | 2,829.5 | +1.5 | +0.1% | 1,225,300 |
| 2022/08/19 | 2,808.5 | 2,832.5 | 2,805.5 | 2,828 | +21 | +0.7% | 1,497,800 |
| 2022/08/18 | 2,816.5 | 2,820 | 2,806 | 2,807 | -19 | -0.7% | 1,385,800 |
| 2022/08/17 | 2,805 | 2,826 | 2,797.5 | 2,826 | +36 | +1.3% | 1,634,700 |
| 2022/08/16 | 2,815 | 2,830 | 2,784 | 2,790 | -14 | -0.5% | 1,625,100 |
| 2022/08/15 | 2,775 | 2,806.5 | 2,769.5 | 2,804 | +37.5 | +1.4% | 1,719,600 |
| 2022/08/12 | 2,772 | 2,774.5 | 2,748.5 | 2,766.5 | +37.5 | +1.4% | 2,367,700 |
| 2022/08/10 | 2,740 | 2,745.5 | 2,715.5 | 2,729 | +1 | ±0% | 1,134,600 |
| 2022/08/09 | 2,743 | 2,774.5 | 2,727.5 | 2,728 | -1 | ±0% | 1,597,400 |
| 2022/08/08 | 2,726 | 2,734.5 | 2,716 | 2,729 | +3.5 | +0.1% | 1,223,300 |
| 2022/08/05 | 2,687 | 2,727.5 | 2,682.5 | 2,725.5 | +38.5 | +1.4% | 1,601,200 |
| 2022/08/04 | 2,701 | 2,705.5 | 2,672.5 | 2,687 | -0.5 | ±0% | 1,165,300 |
| 2022/08/03 | 2,705.5 | 2,719 | 2,682.5 | 2,687.5 | -6 | -0.2% | 1,301,900 |
| 2022/08/02 | 2,726 | 2,729.5 | 2,689 | 2,693.5 | -38.5 | -1.4% | 1,472,400 |
| 2022/08/01 | 2,678 | 2,732 | 2,662 | 2,732 | +53 | +2% | 2,270,200 |
| 2022/07/29 | 2,671 | 2,694 | 2,666.5 | 2,679 | +22.5 | +0.8% | 1,974,900 |
| 2022/07/28 | 2,655 | 2,661 | 2,643 | 2,656.5 | +20.5 | +0.8% | 1,648,800 |
| 2022/07/27 | 2,645 | 2,654.5 | 2,632.5 | 2,636 | -15 | -0.6% | 1,138,100 |
| 2022/07/26 | 2,675 | 2,675 | 2,634.5 | 2,651 | -38.5 | -1.4% | 1,560,200 |
| 2022/07/25 | 2,695 | 2,702 | 2,682.5 | 2,689.5 | +6.5 | +0.2% | 1,488,000 |
| 2022/07/22 | 2,667 | 2,697 | 2,654.5 | 2,683 | +15 | +0.6% | 1,867,000 |
| 2022/07/21 | 2,630 | 2,668 | 2,621 | 2,668 | +29 | +1.1% | 1,714,000 |
| 2022/07/20 | 2,620 | 2,639.5 | 2,608 | 2,639 | +28 | +1.1% | 1,638,100 |
| 2022/07/19 | 2,637 | 2,643.5 | 2,587.5 | 2,611 | -16 | -0.6% | 1,633,800 |
| 2022/07/15 | 2,630 | 2,643 | 2,605.5 | 2,627 | +8.5 | +0.3% | 1,490,200 |
| 2022/07/14 | 2,600.5 | 2,624.5 | 2,590.5 | 2,618.5 | +2 | +0.1% | 1,312,800 |
701～
750
件表示中 / 3756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 | 519,200円 | +3.6% | +11.5% | 0.79% | 119.80倍 | 4.57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 | 4,516,000円 | +9.5% | +14.0% | 1.06% | 33.79倍 | 6.31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 | 199,000円 | -10.5% | +3.0% | 2.51% | 19.43倍 | 1.23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 | 520,500円 | +6.0% | +1.4% | 0.65% | 34.54倍 | 5.43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 | 717,700円 | +17.3% | +20.1% | 0.61% | 40.50倍 | 5.96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
