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 |
|---|---|---|---|---|---|---|---|
| 2016/05/27 | 1,649.5 | 1,662.5 | 1,648 | 1,654 | +7 | +0.4% | 1,653,900 |
| 2016/05/26 | 1,665.5 | 1,669 | 1,645 | 1,647 | -4 | -0.2% | 2,272,900 |
| 2016/05/25 | 1,670 | 1,674.5 | 1,648.5 | 1,651 | +11.5 | +0.7% | 2,119,400 |
| 2016/05/24 | 1,657 | 1,659 | 1,636 | 1,639.5 | -18.5 | -1.1% | 2,250,800 |
| 2016/05/23 | 1,665.5 | 1,670 | 1,648.5 | 1,658 | -13 | -0.8% | 2,132,300 |
| 2016/05/20 | 1,657 | 1,676 | 1,651.5 | 1,671 | +20 | +1.2% | 2,894,000 |
| 2016/05/19 | 1,666.5 | 1,673.5 | 1,651 | 1,651 | -9 | -0.5% | 2,113,700 |
| 2016/05/18 | 1,661 | 1,672 | 1,646.5 | 1,660 | -10.5 | -0.6% | 2,719,800 |
| 2016/05/17 | 1,663.5 | 1,674 | 1,657 | 1,670.5 | +15.5 | +0.9% | 1,680,200 |
| 2016/05/16 | 1,657 | 1,674.5 | 1,649.5 | 1,655 | +3.5 | +0.2% | 2,137,800 |
| 2016/05/13 | 1,671 | 1,674.5 | 1,650.5 | 1,651.5 | -1.5 | -0.1% | 2,992,600 |
| 2016/05/12 | 1,640 | 1,656.5 | 1,630.5 | 1,653 | -1 | -0.1% | 1,740,000 |
| 2016/05/11 | 1,692 | 1,697 | 1,642 | 1,654 | -20.5 | -1.2% | 3,522,700 |
| 2016/05/10 | 1,638 | 1,683 | 1,637.5 | 1,674.5 | +23 | +1.4% | 3,308,100 |
| 2016/05/09 | 1,620 | 1,656 | 1,616 | 1,651.5 | +46 | +2.9% | 2,462,700 |
| 2016/05/06 | 1,581 | 1,626.5 | 1,575 | 1,605.5 | +18.5 | +1.2% | 3,671,400 |
| 2016/05/02 | 1,586 | 1,611 | 1,577 | 1,587 | -56.5 | -3.4% | 4,018,600 |
| 2016/04/28 | 1,683 | 1,695.5 | 1,631.5 | 1,643.5 | -21.5 | -1.3% | 3,878,700 |
| 2016/04/27 | 1,670 | 1,684 | 1,653.5 | 1,665 | -4.5 | -0.3% | 2,148,200 |
| 2016/04/26 | 1,666 | 1,674.5 | 1,645.5 | 1,669.5 | +3 | +0.2% | 2,091,100 |
| 2016/04/25 | 1,671.5 | 1,681.5 | 1,660 | 1,666.5 | +4.5 | +0.3% | 2,612,700 |
| 2016/04/22 | 1,653 | 1,665 | 1,638.5 | 1,662 | -22 | -1.3% | 3,825,100 |
| 2016/04/21 | 1,670 | 1,688 | 1,661.5 | 1,684 | +38 | +2.3% | 3,365,900 |
| 2016/04/20 | 1,665.5 | 1,679 | 1,642 | 1,646 | -9 | -0.5% | 3,208,500 |
| 2016/04/19 | 1,659 | 1,673.5 | 1,637.5 | 1,655 | +28.5 | +1.8% | 3,136,200 |
| 2016/04/18 | 1,620 | 1,643 | 1,615.5 | 1,626.5 | -41 | -2.5% | 3,922,500 |
| 2016/04/15 | 1,659 | 1,674.5 | 1,648 | 1,667.5 | +2.5 | +0.2% | 4,187,300 |
| 2016/04/14 | 1,650 | 1,665 | 1,605.5 | 1,665 | +84.5 | +5.3% | 6,856,100 |
| 2016/04/13 | 1,568 | 1,585.5 | 1,552.5 | 1,580.5 | +44 | +2.9% | 3,583,100 |
| 2016/04/12 | 1,509 | 1,542.5 | 1,501 | 1,536.5 | +19 | +1.3% | 3,259,300 |
| 2016/04/11 | 1,517 | 1,526 | 1,493.5 | 1,517.5 | -0.5 | ±0% | 2,146,900 |
| 2016/04/08 | 1,492.5 | 1,537.5 | 1,484 | 1,518 | +18.5 | +1.2% | 3,945,700 |
| 2016/04/07 | 1,510 | 1,514 | 1,486 | 1,499.5 | -19.5 | -1.3% | 4,259,300 |
| 2016/04/06 | 1,517.5 | 1,537.5 | 1,505.5 | 1,519 | -8 | -0.5% | 2,572,900 |
| 2016/04/05 | 1,550 | 1,557 | 1,518.5 | 1,527 | -34 | -2.2% | 3,429,700 |
| 2016/04/04 | 1,579 | 1,587 | 1,553 | 1,561 | -19 | -1.2% | 3,341,400 |
| 2016/04/01 | 1,627.5 | 1,629 | 1,571.5 | 1,580 | -46 | -2.8% | 4,727,700 |
| 2016/03/31 | 1,653 | 1,684.5 | 1,625 | 1,626 | -67 | -4% | 5,034,600 |
| 2016/03/30 | 1,698 | 1,716.5 | 1,689 | 1,693 | -14 | -0.8% | 2,224,200 |
| 2016/03/29 | 1,677 | 1,712 | 1,675.5 | 1,707 | +18.5 | +1.1% | 3,003,700 |
| 2016/03/28 | 1,650 | 1,688.5 | 1,649.5 | 1,688.5 | +45.5 | +2.8% | 3,693,700 |
| 2016/03/25 | 1,630 | 1,643 | 1,624.5 | 1,643 | +24.5 | +1.5% | 2,539,200 |
| 2016/03/24 | 1,611 | 1,631 | 1,609.5 | 1,618.5 | -6 | -0.4% | 2,263,100 |
| 2016/03/23 | 1,605 | 1,633.5 | 1,603.5 | 1,624.5 | +21.5 | +1.3% | 3,043,500 |
| 2016/03/22 | 1,607.5 | 1,627 | 1,583.5 | 1,603 | +22.5 | +1.4% | 2,814,300 |
| 2016/03/18 | 1,590 | 1,604.5 | 1,568 | 1,580.5 | -18 | -1.1% | 3,403,700 |
| 2016/03/17 | 1,606.5 | 1,615 | 1,587 | 1,598.5 | -2.5 | -0.2% | 2,707,500 |
| 2016/03/16 | 1,595 | 1,614.5 | 1,592 | 1,601 | -7.5 | -0.5% | 2,072,800 |
| 2016/03/15 | 1,608.5 | 1,628.5 | 1,600 | 1,608.5 | -7 | -0.4% | 2,593,700 |
| 2016/03/14 | 1,589 | 1,617.5 | 1,583 | 1,615.5 | +42 | +2.7% | 2,641,000 |
2251～
2300
件表示中 / 3759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 | 540,900円 | +3.6% | +11.5% | 0.76% | 124.80倍 | 4.76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 | 4,628,000円 | +9.5% | +14.0% | 1.04% | 34.63倍 | 6.46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 | 204,500円 | -10.5% | +3.0% | 2.44% | 19.96倍 | 1.26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 | 537,700円 | +6.0% | +1.4% | 0.63% | 35.68倍 | 5.61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 | 721,700円 | +17.3% | +20.1% | 0.61% | 40.72倍 | 6.00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
