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 |
|---|---|---|---|---|---|---|---|
| 2018/01/16 | 1,872 | 1,888 | 1,869.5 | 1,880 | +11 | +0.6% | 1,688,800 |
| 2018/01/15 | 1,872 | 1,875 | 1,865 | 1,869 | +6.5 | +0.3% | 2,030,400 |
| 2018/01/12 | 1,928.5 | 1,930.5 | 1,858.5 | 1,862.5 | -77 | -4% | 6,685,000 |
| 2018/01/11 | 1,930.5 | 1,939.5 | 1,918 | 1,939.5 | +4.5 | +0.2% | 3,811,900 |
| 2018/01/10 | 1,940 | 1,944.5 | 1,931 | 1,935 | -4 | -0.2% | 2,115,600 |
| 2018/01/09 | 1,950 | 1,959.5 | 1,935 | 1,939 | +4 | +0.2% | 2,358,300 |
| 2018/01/05 | 1,931.5 | 1,937 | 1,919 | 1,935 | +7.5 | +0.4% | 2,262,200 |
| 2018/01/04 | 1,920 | 1,928.5 | 1,914 | 1,927.5 | +25 | +1.3% | 2,306,900 |
| 2017/12/29 | 1,914 | 1,915.5 | 1,902 | 1,902.5 | -6.5 | -0.3% | 1,108,800 |
| 2017/12/28 | 1,919 | 1,923.5 | 1,906 | 1,909 | -11.5 | -0.6% | 1,031,200 |
| 2017/12/27 | 1,919.5 | 1,926.5 | 1,911 | 1,920.5 | +7.5 | +0.4% | 980,200 |
| 2017/12/26 | 1,907 | 1,921 | 1,906.5 | 1,913 | +3 | +0.2% | 1,202,500 |
| 2017/12/25 | 1,912 | 1,918 | 1,905.5 | 1,910 | -2 | -0.1% | 1,157,900 |
| 2017/12/22 | 1,920 | 1,931 | 1,910 | 1,912 | -2 | -0.1% | 1,889,700 |
| 2017/12/21 | 1,921 | 1,929.5 | 1,908 | 1,914 | -11 | -0.6% | 1,832,100 |
| 2017/12/20 | 1,928 | 1,932 | 1,921 | 1,925 | -3 | -0.2% | 1,969,700 |
| 2017/12/19 | 1,934.5 | 1,939 | 1,928 | 1,928 | -2.5 | -0.1% | 1,594,900 |
| 2017/12/18 | 1,938 | 1,943 | 1,926 | 1,930.5 | -0.5 | ±0% | 1,989,100 |
| 2017/12/15 | 1,928.5 | 1,943 | 1,921 | 1,931 | -0.5 | ±0% | 3,305,500 |
| 2017/12/14 | 1,936.5 | 1,949.5 | 1,924 | 1,931.5 | -5 | -0.3% | 2,812,500 |
| 2017/12/13 | 1,900 | 1,939 | 1,882.5 | 1,936.5 | +38 | +2% | 4,575,000 |
| 2017/12/12 | 1,903.5 | 1,910 | 1,894.5 | 1,898.5 | -5 | -0.3% | 2,041,400 |
| 2017/12/11 | 1,899 | 1,909.5 | 1,891.5 | 1,903.5 | +8.5 | +0.4% | 1,707,900 |
| 2017/12/08 | 1,876.5 | 1,904.5 | 1,868 | 1,895 | +9 | +0.5% | 4,390,000 |
| 2017/12/07 | 1,864.5 | 1,900 | 1,862 | 1,886 | +31.5 | +1.7% | 3,134,500 |
| 2017/12/06 | 1,864 | 1,882 | 1,850.5 | 1,854.5 | -19.5 | -1% | 3,077,800 |
| 2017/12/05 | 1,831.5 | 1,878 | 1,831.5 | 1,874 | +47.5 | +2.6% | 3,801,000 |
| 2017/12/04 | 1,820 | 1,834 | 1,805.5 | 1,826.5 | +6.5 | +0.4% | 2,153,400 |
| 2017/12/01 | 1,832 | 1,854.5 | 1,815 | 1,820 | -4 | -0.2% | 3,551,100 |
| 2017/11/30 | 1,764 | 1,825 | 1,761.5 | 1,824 | +74.5 | +4.3% | 6,628,500 |
| 2017/11/29 | 1,733.5 | 1,756.5 | 1,730.5 | 1,749.5 | +28.5 | +1.7% | 2,780,300 |
| 2017/11/28 | 1,713.5 | 1,724.5 | 1,711 | 1,721 | +7.5 | +0.4% | 1,552,300 |
| 2017/11/27 | 1,723.5 | 1,725 | 1,710.5 | 1,713.5 | -2 | -0.1% | 1,280,400 |
| 2017/11/24 | 1,719 | 1,720 | 1,706 | 1,715.5 | +2.5 | +0.1% | 1,513,500 |
| 2017/11/22 | 1,735 | 1,738.5 | 1,712.5 | 1,713 | -14 | -0.8% | 2,019,000 |
| 2017/11/21 | 1,746 | 1,748.5 | 1,726 | 1,727 | -17.5 | -1% | 2,023,600 |
| 2017/11/20 | 1,720 | 1,749 | 1,712.5 | 1,744.5 | +19 | +1.1% | 1,739,400 |
| 2017/11/17 | 1,740.5 | 1,751.5 | 1,720 | 1,725.5 | -6 | -0.3% | 2,832,100 |
| 2017/11/16 | 1,700.5 | 1,733 | 1,700.5 | 1,731.5 | +26.5 | +1.6% | 2,375,500 |
| 2017/11/15 | 1,701 | 1,708 | 1,683.5 | 1,705 | -4.5 | -0.3% | 3,865,400 |
| 2017/11/14 | 1,717.5 | 1,724 | 1,706.5 | 1,709.5 | -9 | -0.5% | 1,837,000 |
| 2017/11/13 | 1,740.5 | 1,743.5 | 1,718 | 1,718.5 | -28.5 | -1.6% | 1,825,800 |
| 2017/11/10 | 1,742.5 | 1,758 | 1,735 | 1,747 | -12.5 | -0.7% | 2,330,300 |
| 2017/11/09 | 1,766 | 1,787 | 1,741.5 | 1,759.5 | -4 | -0.2% | 3,424,800 |
| 2017/11/08 | 1,766 | 1,770 | 1,756 | 1,763.5 | -2.5 | -0.1% | 1,967,100 |
| 2017/11/07 | 1,733 | 1,766 | 1,727.5 | 1,766 | +27 | +1.6% | 2,995,600 |
| 2017/11/06 | 1,753 | 1,759 | 1,734 | 1,739 | -12 | -0.7% | 2,626,200 |
| 2017/11/02 | 1,754 | 1,757 | 1,747.5 | 1,751 | +2.5 | +0.1% | 2,107,800 |
| 2017/11/01 | 1,755 | 1,762.5 | 1,744.5 | 1,748.5 | -2 | -0.1% | 2,785,100 |
| 2017/10/31 | 1,728 | 1,751 | 1,722.5 | 1,750.5 | +20.5 | +1.2% | 2,968,300 |
1851～
1900
件表示中 / 3761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 | 535,500円 | +3.6% | +11.5% | 0.77% | 123.56倍 | 4.71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 | 4,777,000円 | +9.5% | +14.0% | 1.00% | 35.75倍 | 6.67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 | 200,300円 | -10.5% | +3.0% | 2.50% | 19.55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 | 525,400円 | +6.0% | +1.4% | 0.65% | 34.86倍 | 5.47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 | 711,400円 | +17.3% | +20.1% | 0.62% | 40.14倍 | 5.91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
