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 |
|---|---|---|---|---|---|---|---|
| 2017/01/10 | 1,699 | 1,704.5 | 1,684.5 | 1,688 | -11.5 | -0.7% | 2,478,500 |
| 2017/01/06 | 1,696 | 1,706 | 1,690.5 | 1,699.5 | +1 | +0.1% | 1,909,400 |
| 2017/01/05 | 1,701 | 1,717 | 1,696 | 1,698.5 | +14.5 | +0.9% | 3,216,000 |
| 2017/01/04 | 1,670 | 1,691.5 | 1,668 | 1,684 | +28 | +1.7% | 2,383,800 |
| 2016/12/30 | 1,662 | 1,668 | 1,656 | 1,656 | -7.5 | -0.5% | 1,542,500 |
| 2016/12/29 | 1,670 | 1,675 | 1,660 | 1,663.5 | -19.5 | -1.2% | 1,982,000 |
| 2016/12/28 | 1,680 | 1,694 | 1,679 | 1,683 | +3 | +0.2% | 1,518,500 |
| 2016/12/27 | 1,690.5 | 1,694 | 1,678.5 | 1,680 | -19 | -1.1% | 2,134,300 |
| 2016/12/26 | 1,704.5 | 1,706.5 | 1,697 | 1,699 | -7 | -0.4% | 1,562,700 |
| 2016/12/22 | 1,734.5 | 1,735 | 1,697 | 1,706 | -30 | -1.7% | 2,640,700 |
| 2016/12/21 | 1,749.5 | 1,764 | 1,732.5 | 1,736 | -10 | -0.6% | 2,605,600 |
| 2016/12/20 | 1,718 | 1,750 | 1,717 | 1,746 | +29.5 | +1.7% | 2,231,400 |
| 2016/12/19 | 1,702 | 1,718.5 | 1,700.5 | 1,716.5 | +15 | +0.9% | 1,698,300 |
| 2016/12/16 | 1,689.5 | 1,705 | 1,686.5 | 1,701.5 | +21 | +1.2% | 2,521,300 |
| 2016/12/15 | 1,667.5 | 1,689.5 | 1,664.5 | 1,680.5 | +16.5 | +1% | 2,282,600 |
| 2016/12/14 | 1,679 | 1,683 | 1,661.5 | 1,664 | -11 | -0.7% | 1,885,500 |
| 2016/12/13 | 1,662.5 | 1,677.5 | 1,658 | 1,675 | +16 | +1% | 2,416,200 |
| 2016/12/12 | 1,643 | 1,667.5 | 1,642 | 1,659 | +39 | +2.4% | 2,728,600 |
| 2016/12/09 | 1,616 | 1,622.5 | 1,609.5 | 1,620 | +4.5 | +0.3% | 3,580,400 |
| 2016/12/08 | 1,598 | 1,616.5 | 1,596.5 | 1,615.5 | +39.5 | +2.5% | 3,043,200 |
| 2016/12/07 | 1,571.5 | 1,578 | 1,566.5 | 1,576 | +10.5 | +0.7% | 1,916,100 |
| 2016/12/06 | 1,560 | 1,573.5 | 1,560 | 1,565.5 | +8.5 | +0.5% | 2,049,900 |
| 2016/12/05 | 1,570 | 1,577 | 1,552 | 1,557 | -17.5 | -1.1% | 2,139,800 |
| 2016/12/02 | 1,575.5 | 1,584 | 1,572.5 | 1,574.5 | -7 | -0.4% | 2,057,100 |
| 2016/12/01 | 1,584 | 1,594.5 | 1,570.5 | 1,581.5 | +5.5 | +0.3% | 2,574,700 |
| 2016/11/30 | 1,579 | 1,585 | 1,573.5 | 1,576 | -3 | -0.2% | 1,911,900 |
| 2016/11/29 | 1,576.5 | 1,587 | 1,571 | 1,579 | -5 | -0.3% | 1,973,400 |
| 2016/11/28 | 1,563.5 | 1,587.5 | 1,555 | 1,584 | +17 | +1.1% | 2,336,100 |
| 2016/11/25 | 1,581.5 | 1,583.5 | 1,557.5 | 1,567 | -1 | -0.1% | 2,401,000 |
| 2016/11/24 | 1,540 | 1,572 | 1,539 | 1,568 | +44 | +2.9% | 3,001,700 |
| 2016/11/22 | 1,506 | 1,526 | 1,502.5 | 1,524 | +13.5 | +0.9% | 2,148,200 |
| 2016/11/21 | 1,496 | 1,511.5 | 1,490.5 | 1,510.5 | +22.5 | +1.5% | 2,374,100 |
| 2016/11/18 | 1,502 | 1,502 | 1,486.5 | 1,488 | -4 | -0.3% | 2,011,400 |
| 2016/11/17 | 1,494 | 1,505 | 1,488 | 1,492 | -12 | -0.8% | 2,140,700 |
| 2016/11/16 | 1,499 | 1,506.5 | 1,493.5 | 1,504 | +9 | +0.6% | 1,944,500 |
| 2016/11/15 | 1,481 | 1,495 | 1,473.5 | 1,495 | +11 | +0.7% | 2,312,800 |
| 2016/11/14 | 1,470 | 1,485.5 | 1,460 | 1,484 | +23 | +1.6% | 2,788,900 |
| 2016/11/11 | 1,480 | 1,486 | 1,453 | 1,461 | -14.5 | -1% | 2,876,900 |
| 2016/11/10 | 1,470 | 1,480 | 1,451 | 1,475.5 | +55.5 | +3.9% | 3,240,400 |
| 2016/11/09 | 1,467.5 | 1,483 | 1,403 | 1,420 | -47.5 | -3.2% | 5,232,600 |
| 2016/11/08 | 1,467.5 | 1,469.5 | 1,452 | 1,467.5 | +5 | +0.3% | 2,061,400 |
| 2016/11/07 | 1,448 | 1,467.5 | 1,442 | 1,462.5 | +24 | +1.7% | 2,403,400 |
| 2016/11/04 | 1,450 | 1,453 | 1,426 | 1,438.5 | -16 | -1.1% | 2,672,600 |
| 2016/11/02 | 1,458 | 1,467.5 | 1,447.5 | 1,454.5 | -18.5 | -1.3% | 2,626,900 |
| 2016/11/01 | 1,455 | 1,473 | 1,454 | 1,473 | +20 | +1.4% | 2,123,700 |
| 2016/10/31 | 1,461 | 1,468 | 1,450 | 1,453 | -14 | -1% | 2,320,900 |
| 2016/10/28 | 1,477 | 1,479.5 | 1,460.5 | 1,467 | -4.5 | -0.3% | 2,808,600 |
| 2016/10/27 | 1,476 | 1,480 | 1,462 | 1,471.5 | -11 | -0.7% | 2,042,500 |
| 2016/10/26 | 1,478 | 1,483.5 | 1,470 | 1,482.5 | -1.5 | -0.1% | 1,457,000 |
| 2016/10/25 | 1,487.5 | 1,488.5 | 1,479 | 1,484 | +6.5 | +0.4% | 1,686,300 |
2101～
2150
件表示中 / 3760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 | 560,200円 | +3.6% | +11.5% | 0.73% | 129.25倍 | 4.93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 | 4,812,000円 | +9.5% | +14.0% | 1.00% | 36.01倍 | 6.72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 | 201,900円 | -10.5% | +3.0% | 2.48% | 19.71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 | 543,600円 | +6.0% | +1.4% | 0.63% | 36.07倍 | 5.67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 | 736,900円 | +17.3% | +20.1% | 0.60% | 41.58倍 | 6.13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
