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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,039 | 3,071 | 3,018 | 3,064 | +39 | +1.3% | 1,430,700 |
| 2021/05/06 | 3,014 | 3,073 | 3,003 | 3,025 | +42.5 | +1.4% | 2,568,000 |
| 2021/04/30 | 3,013 | 3,030 | 2,980 | 2,982.5 | -15 | -0.5% | 2,321,000 |
| 2021/04/28 | 3,006 | 3,021 | 2,996.5 | 2,997.5 | +5 | +0.2% | 1,324,000 |
| 2021/04/27 | 3,020 | 3,034 | 2,992.5 | 2,992.5 | -33.5 | -1.1% | 1,389,100 |
| 2021/04/26 | 3,014 | 3,035 | 2,992.5 | 3,026 | +3 | +0.1% | 1,178,700 |
| 2021/04/23 | 3,015 | 3,039 | 3,007 | 3,023 | -13 | -0.4% | 1,161,200 |
| 2021/04/22 | 3,047 | 3,057 | 3,001 | 3,036 | +39 | +1.3% | 1,478,500 |
| 2021/04/21 | 3,032 | 3,034 | 2,976 | 2,997 | -94 | -3% | 3,178,600 |
| 2021/04/20 | 3,132 | 3,133 | 3,085 | 3,091 | -55 | -1.7% | 1,842,300 |
| 2021/04/19 | 3,181 | 3,193 | 3,134 | 3,146 | -34 | -1.1% | 1,188,900 |
| 2021/04/16 | 3,172 | 3,207 | 3,165 | 3,180 | +9 | +0.3% | 1,588,200 |
| 2021/04/15 | 3,140 | 3,196 | 3,132 | 3,171 | +24 | +0.8% | 1,307,000 |
| 2021/04/14 | 3,087 | 3,158 | 3,068 | 3,147 | +30 | +1% | 1,918,400 |
| 2021/04/13 | 3,093 | 3,144 | 3,081 | 3,117 | +36 | +1.2% | 2,537,200 |
| 2021/04/12 | 3,102 | 3,141 | 3,016 | 3,081 | -131 | -4.1% | 5,123,000 |
| 2021/04/09 | 3,200 | 3,239 | 3,175 | 3,212 | +22 | +0.7% | 1,871,000 |
| 2021/04/08 | 3,267 | 3,268 | 3,183 | 3,190 | -86 | -2.6% | 1,797,600 |
| 2021/04/07 | 3,286 | 3,289 | 3,247 | 3,276 | -17 | -0.5% | 1,491,400 |
| 2021/04/06 | 3,338 | 3,354 | 3,277 | 3,293 | -27 | -0.8% | 1,535,500 |
| 2021/04/05 | 3,334 | 3,358 | 3,315 | 3,320 | +14 | +0.4% | 1,093,700 |
| 2021/04/02 | 3,312 | 3,329 | 3,265 | 3,306 | +37 | +1.1% | 1,517,400 |
| 2021/04/01 | 3,345 | 3,369 | 3,265 | 3,269 | -30 | -0.9% | 1,914,300 |
| 2021/03/31 | 3,410 | 3,410 | 3,299 | 3,299 | -153 | -4.4% | 3,394,000 |
| 2021/03/30 | 3,519 | 3,521 | 3,434 | 3,452 | -78 | -2.2% | 2,920,000 |
| 2021/03/29 | 3,423 | 3,532 | 3,419 | 3,530 | +118 | +3.5% | 4,439,400 |
| 2021/03/26 | 3,290 | 3,417 | 3,282 | 3,412 | +156 | +4.8% | 3,993,400 |
| 2021/03/25 | 3,246 | 3,260 | 3,208 | 3,256 | +12 | +0.4% | 2,081,900 |
| 2021/03/24 | 3,181 | 3,250 | 3,175 | 3,244 | +63 | +2% | 2,381,200 |
| 2021/03/23 | 3,262 | 3,263 | 3,181 | 3,181 | -80 | -2.5% | 1,974,700 |
| 2021/03/22 | 3,276 | 3,276 | 3,235 | 3,261 | -27 | -0.8% | 1,890,200 |
| 2021/03/19 | 3,257 | 3,314 | 3,242 | 3,288 | +31 | +1% | 3,978,800 |
| 2021/03/18 | 3,251 | 3,282 | 3,225 | 3,257 | +12 | +0.4% | 2,306,100 |
| 2021/03/17 | 3,227 | 3,248 | 3,201 | 3,245 | ±0 | ±0% | 1,589,700 |
| 2021/03/16 | 3,195 | 3,245 | 3,181 | 3,245 | +40 | +1.2% | 2,161,700 |
| 2021/03/15 | 3,160 | 3,208 | 3,148 | 3,205 | +55 | +1.7% | 1,966,400 |
| 2021/03/12 | 3,160 | 3,177 | 3,103 | 3,150 | -11 | -0.3% | 2,885,600 |
| 2021/03/11 | 3,136 | 3,161 | 3,114 | 3,161 | +28 | +0.9% | 1,744,800 |
| 2021/03/10 | 3,133 | 3,164 | 3,109 | 3,133 | +7 | +0.2% | 2,452,900 |
| 2021/03/09 | 3,062 | 3,126 | 3,035 | 3,126 | +87 | +2.9% | 2,449,000 |
| 2021/03/08 | 3,090 | 3,127 | 3,031 | 3,039 | -40 | -1.3% | 2,561,400 |
| 2021/03/05 | 3,108 | 3,109 | 3,031 | 3,079 | -32 | -1% | 2,482,800 |
| 2021/03/04 | 3,110 | 3,130 | 3,061 | 3,111 | -29 | -0.9% | 2,343,000 |
| 2021/03/03 | 3,147 | 3,159 | 3,120 | 3,140 | ±0 | ±0% | 1,814,000 |
| 2021/03/02 | 3,200 | 3,200 | 3,116 | 3,140 | -35 | -1.1% | 2,425,000 |
| 2021/03/01 | 3,225 | 3,235 | 3,130 | 3,175 | -28 | -0.9% | 3,064,500 |
| 2021/02/26 | 3,298 | 3,313 | 3,202 | 3,203 | -151 | -4.5% | 4,652,400 |
| 2021/02/25 | 3,510 | 3,518 | 3,344 | 3,354 | -174 | -4.9% | 5,333,300 |
| 2021/02/24 | 3,530 | 3,558 | 3,510 | 3,528 | -22 | -0.6% | 4,718,900 |
| 2021/02/22 | 3,568 | 3,594 | 3,539 | 3,550 | +15 | +0.4% | 2,513,300 |
1001～
1050
件表示中 / 3715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 | 438,200円 | +3.6% | +11.5% | 0.91% | 94.32倍 | 3.60倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| ファーストリテイ | 4,882,000円 | +9.5% | +14.0% | 0.98% | 36.53倍 | 6.82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 | 224,000円 | -10.5% | +3.0% | 2.23% | 22.43倍 | 1.42倍 |
|
国内流通首位。日米コンビニ核にスーパー、外食、銀行等。２３年百貨店売却など選択と集中推進 |
| パンパシＨＤ | 470,100円 | +6.0% | +1.4% | 0.72% | 31.19倍 | 4.90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 | 615,500円 | +16.4% | +14.7% | 0.71% | 35.86倍 | 5.11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
