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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/03/23 | 1,615.5 | 1,618 | 1,606.5 | 1,615 | +2.5 | +0.2% | 1,621,600 |
| 2017/03/22 | 1,615 | 1,623.5 | 1,612.5 | 1,612.5 | -24 | -1.5% | 1,994,500 |
| 2017/03/21 | 1,618.5 | 1,643.5 | 1,618.5 | 1,636.5 | +17 | +1% | 1,743,000 |
| 2017/03/17 | 1,635 | 1,639 | 1,618.5 | 1,619.5 | -24.5 | -1.5% | 4,069,900 |
| 2017/03/16 | 1,637.5 | 1,648.5 | 1,637.5 | 1,644 | -2 | -0.1% | 2,379,900 |
| 2017/03/15 | 1,640 | 1,649 | 1,637 | 1,646 | -3.5 | -0.2% | 1,760,900 |
| 2017/03/14 | 1,651.5 | 1,656.5 | 1,648 | 1,649.5 | -9.5 | -0.6% | 1,306,200 |
| 2017/03/13 | 1,645 | 1,659 | 1,641.5 | 1,659 | +11 | +0.7% | 1,214,800 |
| 2017/03/10 | 1,646 | 1,651 | 1,635.5 | 1,648 | +10 | +0.6% | 3,162,900 |
| 2017/03/09 | 1,643 | 1,644.5 | 1,633.5 | 1,638 | -2.5 | -0.2% | 1,466,000 |
| 2017/03/08 | 1,661.5 | 1,666 | 1,639.5 | 1,640.5 | -34.5 | -2.1% | 2,570,000 |
| 2017/03/07 | 1,660 | 1,676 | 1,658 | 1,675 | +11.5 | +0.7% | 1,666,100 |
| 2017/03/06 | 1,675 | 1,676 | 1,660 | 1,663.5 | -17.5 | -1% | 1,402,700 |
| 2017/03/03 | 1,692 | 1,697 | 1,672.5 | 1,681 | -7.5 | -0.4% | 1,663,500 |
| 2017/03/02 | 1,700 | 1,700 | 1,683.5 | 1,688.5 | -1 | -0.1% | 1,850,200 |
| 2017/03/01 | 1,684.5 | 1,691.5 | 1,672.5 | 1,689.5 | +14.5 | +0.9% | 2,292,600 |
| 2017/02/28 | 1,677 | 1,698.5 | 1,671.5 | 1,675 | +1.5 | +0.1% | 3,007,400 |
| 2017/02/27 | 1,655 | 1,677 | 1,652.5 | 1,673.5 | +7.5 | +0.5% | 2,471,900 |
| 2017/02/24 | 1,650.5 | 1,671.5 | 1,645.5 | 1,666 | -24 | -1.4% | 3,887,400 |
| 2017/02/23 | 1,708 | 1,710.5 | 1,687 | 1,690 | -18.5 | -1.1% | 6,465,000 |
| 2017/02/22 | 1,723 | 1,723.5 | 1,704.5 | 1,708.5 | -11 | -0.6% | 3,803,200 |
| 2017/02/21 | 1,705 | 1,726 | 1,701.5 | 1,719.5 | +16.5 | +1% | 2,481,400 |
| 2017/02/20 | 1,691 | 1,706.5 | 1,685 | 1,703 | +18 | +1.1% | 2,524,500 |
| 2017/02/17 | 1,674 | 1,687 | 1,672 | 1,685 | +8.5 | +0.5% | 2,081,000 |
| 2017/02/16 | 1,680.5 | 1,684 | 1,667.5 | 1,676.5 | +2 | +0.1% | 1,876,900 |
| 2017/02/15 | 1,683 | 1,683.5 | 1,673 | 1,674.5 | +7.5 | +0.4% | 1,389,600 |
| 2017/02/14 | 1,688 | 1,689.5 | 1,666 | 1,667 | -22.5 | -1.3% | 2,325,800 |
| 2017/02/13 | 1,684.5 | 1,694.5 | 1,674.5 | 1,689.5 | +21.5 | +1.3% | 2,079,000 |
| 2017/02/10 | 1,661.5 | 1,669 | 1,648 | 1,668 | +30.5 | +1.9% | 2,311,000 |
| 2017/02/09 | 1,634 | 1,641.5 | 1,632.5 | 1,637.5 | +3.5 | +0.2% | 1,410,400 |
| 2017/02/08 | 1,630 | 1,636 | 1,626.5 | 1,634 | +9.5 | +0.6% | 1,325,400 |
| 2017/02/07 | 1,618 | 1,628 | 1,617.5 | 1,624.5 | +6 | +0.4% | 1,398,100 |
| 2017/02/06 | 1,630 | 1,632.5 | 1,616 | 1,618.5 | +3.5 | +0.2% | 1,390,900 |
| 2017/02/03 | 1,613.5 | 1,628.5 | 1,611.5 | 1,615 | +1.5 | +0.1% | 1,615,600 |
| 2017/02/02 | 1,639.5 | 1,640 | 1,609 | 1,613.5 | -29.5 | -1.8% | 2,793,300 |
| 2017/02/01 | 1,630 | 1,646.5 | 1,618 | 1,643 | +12 | +0.7% | 1,852,700 |
| 2017/01/31 | 1,647 | 1,651.5 | 1,631 | 1,631 | -26 | -1.6% | 2,654,100 |
| 2017/01/30 | 1,653 | 1,658 | 1,643.5 | 1,657 | +4.5 | +0.3% | 1,523,900 |
| 2017/01/27 | 1,658.5 | 1,660.5 | 1,647 | 1,652.5 | +4 | +0.2% | 1,756,500 |
| 2017/01/26 | 1,646 | 1,657 | 1,640 | 1,648.5 | +10 | +0.6% | 2,127,900 |
| 2017/01/25 | 1,649 | 1,653 | 1,631.5 | 1,638.5 | +13 | +0.8% | 1,834,200 |
| 2017/01/24 | 1,630 | 1,641.5 | 1,623 | 1,625.5 | -8.5 | -0.5% | 1,767,000 |
| 2017/01/23 | 1,657.5 | 1,659.5 | 1,632 | 1,634 | -34 | -2% | 2,657,100 |
| 2017/01/20 | 1,660 | 1,669.5 | 1,656.5 | 1,668 | -2 | -0.1% | 1,780,200 |
| 2017/01/19 | 1,675 | 1,687 | 1,666.5 | 1,670 | +4.5 | +0.3% | 1,912,100 |
| 2017/01/18 | 1,661 | 1,676.5 | 1,655.5 | 1,665.5 | -3 | -0.2% | 2,226,900 |
2001～
2050
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
