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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,290 | 4,311 | 4,250 | 4,294 | +3 | +0.1% | 1,613,600 |
| 2025/05/21 | 4,315 | 4,344 | 4,290 | 4,291 | -18 | -0.4% | 1,420,000 |
| 2025/05/20 | 4,356 | 4,356 | 4,266 | 4,309 | -61 | -1.4% | 2,275,000 |
| 2025/05/19 | 4,407 | 4,430 | 4,356 | 4,370 | -22 | -0.5% | 1,679,200 |
| 2025/05/16 | 4,400 | 4,422 | 4,347 | 4,392 | +31 | +0.7% | 2,126,600 |
| 2025/05/15 | 4,247 | 4,374 | 4,243 | 4,361 | +114 | +2.7% | 2,381,100 |
| 2025/05/14 | 4,253 | 4,278 | 4,233 | 4,247 | -31 | -0.7% | 2,126,900 |
| 2025/05/13 | 4,348 | 4,364 | 4,278 | 4,278 | -106 | -2.4% | 2,708,900 |
| 2025/05/12 | 4,394 | 4,414 | 4,368 | 4,384 | -16 | -0.4% | 1,897,100 |
| 2025/05/09 | 4,384 | 4,438 | 4,364 | 4,400 | +30 | +0.7% | 2,891,100 |
| 2025/05/08 | 4,390 | 4,412 | 4,331 | 4,370 | +5 | +0.1% | 2,404,100 |
| 2025/05/07 | 4,285 | 4,412 | 4,269 | 4,365 | +115 | +2.7% | 4,019,400 |
| 2025/05/02 | 4,216 | 4,263 | 4,207 | 4,250 | +24 | +0.6% | 2,219,200 |
| 2025/05/01 | 4,235 | 4,279 | 4,205 | 4,226 | -1 | ±0% | 1,933,800 |
| 2025/04/30 | 4,183 | 4,229 | 4,166 | 4,227 | +66 | +1.6% | 2,855,000 |
| 2025/04/28 | 4,090 | 4,169 | 4,086 | 4,161 | +61 | +1.5% | 2,050,800 |
| 2025/04/25 | 4,141 | 4,156 | 4,071 | 4,100 | -61 | -1.5% | 2,618,100 |
| 2025/04/24 | 4,250 | 4,265 | 4,132 | 4,161 | -132 | -3.1% | 3,520,600 |
| 2025/04/23 | 4,204 | 4,293 | 4,175 | 4,293 | +91 | +2.2% | 4,202,300 |
| 2025/04/22 | 4,160 | 4,222 | 4,139 | 4,202 | +50 | +1.2% | 3,720,400 |
| 2025/04/21 | 4,085 | 4,154 | 4,070 | 4,152 | +56 | +1.4% | 2,710,900 |
| 2025/04/18 | 4,039 | 4,096 | 4,006 | 4,096 | +92 | +2.3% | 2,680,600 |
| 2025/04/17 | 3,980 | 4,035 | 3,972 | 4,004 | +34 | +0.9% | 2,496,700 |
| 2025/04/16 | 3,900 | 3,970 | 3,872 | 3,970 | +66 | +1.7% | 3,286,100 |
| 2025/04/15 | 3,918 | 3,940 | 3,878 | 3,904 | -25 | -0.6% | 4,133,600 |
| 2025/04/14 | 3,901 | 3,951 | 3,832 | 3,929 | -165 | -4% | 8,241,900 |
| 2025/04/11 | 3,940 | 4,129 | 3,940 | 4,094 | +84 | +2.1% | 5,108,700 |
| 2025/04/10 | 3,852 | 4,010 | 3,831 | 4,010 | +199 | +5.2% | 4,226,400 |
| 2025/04/09 | 3,777 | 3,825 | 3,735 | 3,811 | +32 | +0.8% | 2,388,700 |
| 2025/04/08 | 3,758 | 3,802 | 3,693 | 3,779 | +79 | +2.1% | 3,031,000 |
| 2025/04/07 | 3,654 | 3,770 | 3,642 | 3,700 | -94 | -2.5% | 4,144,700 |
| 2025/04/04 | 3,751 | 3,838 | 3,751 | 3,794 | +49 | +1.3% | 3,574,000 |
| 2025/04/03 | 3,643 | 3,762 | 3,631 | 3,745 | +85 | +2.3% | 2,954,200 |
| 2025/04/02 | 3,750 | 3,758 | 3,659 | 3,660 | -90 | -2.4% | 2,224,100 |
| 2025/04/01 | 3,797 | 3,797 | 3,741 | 3,750 | ±0 | ±0% | 1,588,900 |
| 2025/03/31 | 3,804 | 3,819 | 3,750 | 3,750 | -82 | -2.1% | 2,493,500 |
| 2025/03/28 | 3,817 | 3,842 | 3,786 | 3,832 | +25 | +0.7% | 2,049,600 |
| 2025/03/27 | 3,800 | 3,836 | 3,773 | 3,807 | +27 | +0.7% | 2,738,400 |
| 2025/03/26 | 3,786 | 3,817 | 3,767 | 3,780 | +23 | +0.6% | 2,006,400 |
| 2025/03/25 | 3,713 | 3,757 | 3,706 | 3,757 | +35 | +0.9% | 1,646,400 |
| 2025/03/24 | 3,739 | 3,769 | 3,721 | 3,722 | +3 | +0.1% | 1,373,900 |
| 2025/03/21 | 3,782 | 3,809 | 3,719 | 3,719 | -81 | -2.1% | 3,516,200 |
| 2025/03/19 | 3,802 | 3,808 | 3,781 | 3,800 | -13 | -0.3% | 1,685,400 |
| 2025/03/18 | 3,869 | 3,875 | 3,813 | 3,813 | -60 | -1.5% | 2,022,000 |
| 2025/03/17 | 3,910 | 3,920 | 3,864 | 3,873 | -22 | -0.6% | 1,370,000 |
| 2025/03/14 | 3,863 | 3,925 | 3,841 | 3,895 | +12 | +0.3% | 2,063,900 |
| 2025/03/13 | 3,907 | 3,942 | 3,877 | 3,883 | -35 | -0.9% | 1,869,400 |
| 2025/03/12 | 3,954 | 3,999 | 3,879 | 3,918 | -47 | -1.2% | 3,237,800 |
| 2025/03/11 | 3,900 | 3,975 | 3,890 | 3,965 | +66 | +1.7% | 3,042,900 |
| 2025/03/10 | 3,840 | 3,905 | 3,826 | 3,899 | +54 | +1.4% | 1,984,000 |
51～
100
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
