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 |
|---|---|---|---|---|---|---|---|
| 2017/06/06 | 1,707 | 1,710 | 1,693 | 1,694.5 | -15 | -0.9% | 1,806,900 |
| 2017/06/05 | 1,691 | 1,714.5 | 1,677 | 1,709.5 | +17.5 | +1% | 2,456,500 |
| 2017/06/02 | 1,675.5 | 1,696 | 1,666 | 1,692 | +21.5 | +1.3% | 3,242,900 |
| 2017/06/01 | 1,666.5 | 1,674.5 | 1,658.5 | 1,670.5 | -2.5 | -0.1% | 2,572,700 |
| 2017/05/31 | 1,670 | 1,673.5 | 1,658 | 1,673 | +5 | +0.3% | 4,714,100 |
| 2017/05/30 | 1,669 | 1,674 | 1,656 | 1,668 | +1 | +0.1% | 1,346,600 |
| 2017/05/29 | 1,657 | 1,669.5 | 1,652 | 1,667 | +16.5 | +1% | 1,092,300 |
| 2017/05/26 | 1,666 | 1,668 | 1,650.5 | 1,650.5 | -15.5 | -0.9% | 1,454,700 |
| 2017/05/25 | 1,675.5 | 1,675.5 | 1,660.5 | 1,666 | -6.5 | -0.4% | 1,667,800 |
| 2017/05/24 | 1,672 | 1,674 | 1,665 | 1,672.5 | +14 | +0.8% | 1,451,000 |
| 2017/05/23 | 1,662 | 1,674 | 1,657.5 | 1,658.5 | -3.5 | -0.2% | 1,406,600 |
| 2017/05/22 | 1,655.5 | 1,669 | 1,654 | 1,662 | +10.5 | +0.6% | 1,296,200 |
| 2017/05/19 | 1,664.5 | 1,664.5 | 1,646.5 | 1,651.5 | -15 | -0.9% | 2,365,000 |
| 2017/05/18 | 1,661 | 1,669.5 | 1,658.5 | 1,666.5 | -7 | -0.4% | 1,768,200 |
| 2017/05/17 | 1,680 | 1,689.5 | 1,669 | 1,673.5 | -11.5 | -0.7% | 1,987,000 |
| 2017/05/16 | 1,687.5 | 1,698 | 1,675 | 1,685 | -24 | -1.4% | 2,635,400 |
| 2017/05/15 | 1,681 | 1,709 | 1,680 | 1,709 | +14 | +0.8% | 2,051,100 |
| 2017/05/12 | 1,683.5 | 1,699 | 1,678 | 1,695 | +6 | +0.4% | 2,347,300 |
| 2017/05/11 | 1,700 | 1,702.5 | 1,686 | 1,689 | -8 | -0.5% | 1,662,200 |
| 2017/05/10 | 1,708.5 | 1,711 | 1,696 | 1,697 | -8.5 | -0.5% | 1,836,700 |
| 2017/05/09 | 1,703.5 | 1,709.5 | 1,699 | 1,705.5 | +2 | +0.1% | 1,911,400 |
| 2017/05/08 | 1,692 | 1,704.5 | 1,686.5 | 1,703.5 | +24 | +1.4% | 3,166,600 |
| 2017/05/02 | 1,664 | 1,682.5 | 1,662.5 | 1,679.5 | +22.5 | +1.4% | 2,349,600 |
| 2017/05/01 | 1,645.5 | 1,659 | 1,640 | 1,657 | +3.5 | +0.2% | 1,450,900 |
| 2017/04/28 | 1,654 | 1,664 | 1,653.5 | 1,653.5 | -0.5 | ±0% | 1,673,900 |
| 2017/04/27 | 1,650 | 1,669 | 1,649.5 | 1,654 | -8 | -0.5% | 1,838,100 |
| 2017/04/26 | 1,654.5 | 1,665 | 1,645.5 | 1,662 | +11.5 | +0.7% | 1,896,100 |
| 2017/04/25 | 1,658 | 1,658 | 1,643.5 | 1,650.5 | -7.5 | -0.5% | 2,054,200 |
| 2017/04/24 | 1,649 | 1,663 | 1,645.5 | 1,658 | +25 | +1.5% | 2,307,900 |
| 2017/04/21 | 1,627.5 | 1,637 | 1,620 | 1,633 | +16.5 | +1% | 1,864,600 |
| 2017/04/20 | 1,623.5 | 1,625.5 | 1,610.5 | 1,616.5 | -5 | -0.3% | 2,065,300 |
| 2017/04/19 | 1,606.5 | 1,636 | 1,604 | 1,621.5 | +17 | +1.1% | 3,030,400 |
| 2017/04/18 | 1,608 | 1,609 | 1,591 | 1,604.5 | -2.5 | -0.2% | 2,704,400 |
| 2017/04/17 | 1,589.5 | 1,615 | 1,585.5 | 1,607 | +22 | +1.4% | 2,623,300 |
| 2017/04/14 | 1,592.5 | 1,597.5 | 1,580.5 | 1,585 | -6.5 | -0.4% | 3,620,800 |
| 2017/04/13 | 1,615 | 1,622.5 | 1,577 | 1,591.5 | -73.5 | -4.4% | 6,003,400 |
| 2017/04/12 | 1,652 | 1,665.5 | 1,642.5 | 1,665 | +2 | +0.1% | 2,801,400 |
| 2017/04/11 | 1,648 | 1,664.5 | 1,647 | 1,663 | +11 | +0.7% | 1,896,900 |
| 2017/04/10 | 1,650 | 1,664 | 1,644 | 1,652 | +12 | +0.7% | 1,942,900 |
| 2017/04/07 | 1,627 | 1,648 | 1,623.5 | 1,640 | +26.5 | +1.6% | 2,485,900 |
| 2017/04/06 | 1,633 | 1,636 | 1,611 | 1,613.5 | -25.5 | -1.6% | 1,977,400 |
| 2017/04/05 | 1,626 | 1,641 | 1,625.5 | 1,639 | +17 | +1% | 1,920,700 |
| 2017/04/04 | 1,631.5 | 1,636 | 1,613 | 1,622 | -19 | -1.2% | 2,092,800 |
| 2017/04/03 | 1,630 | 1,648 | 1,627.5 | 1,641 | +16 | +1% | 1,901,700 |
| 2017/03/31 | 1,644 | 1,653.5 | 1,625 | 1,625 | -9 | -0.6% | 2,692,500 |
| 2017/03/30 | 1,665 | 1,665 | 1,631.5 | 1,634 | -35 | -2.1% | 1,657,400 |
| 2017/03/29 | 1,650 | 1,673 | 1,649.5 | 1,669 | +19.5 | +1.2% | 2,288,900 |
| 2017/03/28 | 1,629.5 | 1,649.5 | 1,626 | 1,649.5 | +31 | +1.9% | 2,273,800 |
| 2017/03/27 | 1,631.5 | 1,632.5 | 1,614 | 1,618.5 | -23.5 | -1.4% | 1,893,700 |
| 2017/03/24 | 1,617 | 1,644.5 | 1,615 | 1,642 | +27 | +1.7% | 1,837,300 |
2001～
2050
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 | 552,900円 | +3.6% | +11.5% | 0.74% | 127.57倍 | 4.86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 | 4,864,000円 | +9.5% | +14.0% | 0.99% | 36.40倍 | 6.79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 | 202,100円 | -10.5% | +3.0% | 2.47% | 19.73倍 | 1.25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 | 535,500円 | +6.0% | +1.4% | 0.63% | 35.53倍 | 5.58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 | 741,000円 | +17.3% | +20.1% | 0.59% | 41.81倍 | 6.16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
