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 |
|---|---|---|---|---|---|---|---|
| 2021/09/16 | 3,075 | 3,090 | 3,066 | 3,075 | +9 | +0.3% | 1,510,500 |
| 2021/09/15 | 3,067 | 3,073 | 3,030 | 3,066 | -28 | -0.9% | 1,690,600 |
| 2021/09/14 | 3,130 | 3,132 | 3,085 | 3,094 | -16 | -0.5% | 1,803,600 |
| 2021/09/13 | 3,122 | 3,124 | 3,082 | 3,110 | -27 | -0.9% | 1,503,700 |
| 2021/09/10 | 3,088 | 3,137 | 3,076 | 3,137 | +62 | +2% | 3,629,100 |
| 2021/09/09 | 3,059 | 3,082 | 3,056 | 3,075 | -1 | ±0% | 1,648,600 |
| 2021/09/08 | 3,059 | 3,078 | 3,051 | 3,076 | +20 | +0.7% | 2,082,200 |
| 2021/09/07 | 3,033 | 3,062 | 3,023 | 3,056 | +43 | +1.4% | 2,525,100 |
| 2021/09/06 | 3,008 | 3,028 | 3,000 | 3,013 | +16 | +0.5% | 1,744,100 |
| 2021/09/03 | 2,966.5 | 2,998 | 2,952.5 | 2,997 | +31.5 | +1.1% | 2,088,800 |
| 2021/09/02 | 2,959.5 | 2,975 | 2,939.5 | 2,965.5 | -0.5 | ±0% | 1,658,300 |
| 2021/09/01 | 2,937 | 2,977 | 2,936 | 2,966 | +46.5 | +1.6% | 1,984,600 |
| 2021/08/31 | 2,899 | 2,930.5 | 2,880 | 2,919.5 | -2.5 | -0.1% | 2,649,000 |
| 2021/08/30 | 2,925 | 2,966 | 2,909 | 2,922 | -26 | -0.9% | 6,849,200 |
| 2021/08/27 | 3,017 | 3,043 | 2,948 | 2,948 | -98 | -3.2% | 5,886,200 |
| 2021/08/26 | 3,037 | 3,048 | 3,007 | 3,046 | -2 | -0.1% | 2,259,100 |
| 2021/08/25 | 3,080 | 3,096 | 3,040 | 3,048 | -47 | -1.5% | 1,958,900 |
| 2021/08/24 | 3,079 | 3,097 | 3,063 | 3,095 | +10 | +0.3% | 1,890,300 |
| 2021/08/23 | 3,032 | 3,085 | 3,030 | 3,085 | +63 | +2.1% | 1,995,700 |
| 2021/08/20 | 2,971.5 | 3,030 | 2,971.5 | 3,022 | +41 | +1.4% | 1,929,000 |
| 2021/08/19 | 2,987 | 2,999.5 | 2,968.5 | 2,981 | -17 | -0.6% | 1,553,800 |
| 2021/08/18 | 3,005 | 3,015 | 2,994.5 | 2,998 | -7 | -0.2% | 1,336,500 |
| 2021/08/17 | 3,010 | 3,023 | 2,997 | 3,005 | +1 | ±0% | 1,217,400 |
| 2021/08/16 | 3,042 | 3,046 | 2,994 | 3,004 | -58 | -1.9% | 2,070,100 |
| 2021/08/13 | 3,042 | 3,068 | 3,013 | 3,062 | +2 | +0.1% | 1,731,800 |
| 2021/08/12 | 3,038 | 3,089 | 3,031 | 3,060 | +36 | +1.2% | 1,983,300 |
| 2021/08/11 | 3,028 | 3,040 | 3,008 | 3,024 | +12 | +0.4% | 1,415,500 |
| 2021/08/10 | 3,015 | 3,026 | 2,998 | 3,012 | +10 | +0.3% | 1,272,200 |
| 2021/08/06 | 3,000 | 3,013 | 2,991.5 | 3,002 | +1 | ±0% | 713,800 |
| 2021/08/05 | 3,010 | 3,027 | 2,996 | 3,001 | -26 | -0.9% | 901,800 |
| 2021/08/04 | 3,032 | 3,048 | 3,014 | 3,027 | -19 | -0.6% | 996,400 |
| 2021/08/03 | 3,058 | 3,076 | 3,033 | 3,046 | -30 | -1% | 1,163,800 |
| 2021/08/02 | 3,010 | 3,077 | 2,996.5 | 3,076 | +89 | +3% | 1,957,400 |
| 2021/07/30 | 3,004 | 3,009 | 2,968.5 | 2,987 | -13 | -0.4% | 1,961,300 |
| 2021/07/29 | 3,036 | 3,062 | 2,995.5 | 3,000 | -33 | -1.1% | 1,589,100 |
| 2021/07/28 | 3,020 | 3,042 | 3,003 | 3,033 | -8 | -0.3% | 1,201,300 |
| 2021/07/27 | 2,996 | 3,042 | 2,988 | 3,041 | +54.5 | +1.8% | 1,972,400 |
| 2021/07/26 | 2,990 | 2,993.5 | 2,964 | 2,986.5 | +34.5 | +1.2% | 1,380,800 |
| 2021/07/21 | 2,949.5 | 2,970 | 2,933 | 2,952 | +37 | +1.3% | 1,430,000 |
| 2021/07/20 | 2,888 | 2,918.5 | 2,882 | 2,915 | +0.5 | ±0% | 1,471,700 |
| 2021/07/19 | 2,894.5 | 2,923 | 2,889 | 2,914.5 | +3.5 | +0.1% | 1,356,500 |
| 2021/07/16 | 2,929 | 2,932.5 | 2,907 | 2,911 | -25 | -0.9% | 1,678,600 |
| 2021/07/15 | 2,977 | 2,979.5 | 2,930.5 | 2,936 | -51 | -1.7% | 1,655,300 |
| 2021/07/14 | 2,940 | 2,997 | 2,933.5 | 2,987 | +33.5 | +1.1% | 1,634,800 |
| 2021/07/13 | 2,944 | 2,954 | 2,936 | 2,953.5 | +24.5 | +0.8% | 1,343,200 |
| 2021/07/12 | 2,979.5 | 2,982 | 2,917 | 2,929 | +10 | +0.3% | 2,180,300 |
| 2021/07/09 | 2,871 | 2,928.5 | 2,854 | 2,919 | +22.5 | +0.8% | 3,893,500 |
| 2021/07/08 | 2,957.5 | 3,055 | 2,896 | 2,896.5 | -24 | -0.8% | 5,802,600 |
| 2021/07/07 | 2,957 | 2,968.5 | 2,912 | 2,920.5 | -64.5 | -2.2% | 2,936,200 |
| 2021/07/06 | 3,034 | 3,034 | 2,963.5 | 2,985 | -22 | -0.7% | 1,453,800 |
951～
1000
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 | 524,100円 | +3.6% | +11.5% | 0.78% | 120.93倍 | 4.61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 | 4,527,000円 | +9.5% | +14.0% | 1.06% | 33.87倍 | 6.33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 | 201,000円 | -10.5% | +3.0% | 2.49% | 19.62倍 | 1.24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 | 528,900円 | +6.0% | +1.4% | 0.64% | 35.10倍 | 5.52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 | 722,200円 | +17.3% | +20.1% | 0.61% | 40.75倍 | 6.00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
