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 |
|---|---|---|---|---|---|---|---|
| 2016/03/11 | 1,552 | 1,583.5 | 1,548.5 | 1,573.5 | +2.5 | +0.2% | 4,535,200 |
| 2016/03/10 | 1,539.5 | 1,575 | 1,536.5 | 1,571 | +45.5 | +3% | 3,702,600 |
| 2016/03/09 | 1,511.5 | 1,532 | 1,506.5 | 1,525.5 | +1.5 | +0.1% | 3,062,800 |
| 2016/03/08 | 1,521.5 | 1,535 | 1,511 | 1,524 | -0.5 | ±0% | 2,895,800 |
| 2016/03/07 | 1,538 | 1,540 | 1,513 | 1,524.5 | -20 | -1.3% | 2,806,600 |
| 2016/03/04 | 1,539 | 1,550 | 1,522.5 | 1,544.5 | +3.5 | +0.2% | 2,916,800 |
| 2016/03/03 | 1,503 | 1,544.5 | 1,503 | 1,541 | +24.5 | +1.6% | 2,845,500 |
| 2016/03/02 | 1,506 | 1,529 | 1,489 | 1,516.5 | +31.5 | +2.1% | 3,884,200 |
| 2016/03/01 | 1,475.5 | 1,489 | 1,459 | 1,485 | +5 | +0.3% | 3,342,700 |
| 2016/02/29 | 1,517 | 1,519 | 1,478 | 1,480 | -30 | -2% | 4,922,900 |
| 2016/02/26 | 1,490 | 1,526 | 1,483.5 | 1,510 | +28.5 | +1.9% | 3,978,600 |
| 2016/02/25 | 1,420 | 1,490 | 1,412.5 | 1,481.5 | +47.5 | +3.3% | 6,092,000 |
| 2016/02/24 | 1,435 | 1,445 | 1,415 | 1,434 | -0.5 | ±0% | 6,611,700 |
| 2016/02/23 | 1,449.5 | 1,460 | 1,428 | 1,434.5 | +9 | +0.6% | 4,683,400 |
| 2016/02/22 | 1,401.5 | 1,449.5 | 1,401.5 | 1,425.5 | +23 | +1.6% | 4,424,300 |
| 2016/02/19 | 1,394.5 | 1,407 | 1,386.5 | 1,402.5 | +11.5 | +0.8% | 5,069,200 |
| 2016/02/18 | 1,412 | 1,423.5 | 1,383.5 | 1,391 | -10 | -0.7% | 5,914,200 |
| 2016/02/17 | 1,419 | 1,422.5 | 1,376 | 1,401 | -16.5 | -1.2% | 5,666,900 |
| 2016/02/16 | 1,429.5 | 1,463 | 1,402.5 | 1,417.5 | +24.5 | +1.8% | 6,891,900 |
| 2016/02/15 | 1,450 | 1,461.5 | 1,344.5 | 1,393 | -47 | -3.3% | 11,645,500 |
| 2016/02/12 | 1,480 | 1,491.5 | 1,435 | 1,440 | -80 | -5.3% | 7,286,200 |
| 2016/02/10 | 1,583.5 | 1,590 | 1,502 | 1,520 | -31 | -2% | 5,584,900 |
| 2016/02/09 | 1,561 | 1,572.5 | 1,543.5 | 1,551 | -68.5 | -4.2% | 5,082,800 |
| 2016/02/08 | 1,544.5 | 1,629 | 1,530.5 | 1,619.5 | +70 | +4.5% | 4,791,200 |
| 2016/02/05 | 1,578.5 | 1,584.5 | 1,533 | 1,549.5 | -48.5 | -3% | 5,060,000 |
| 2016/02/04 | 1,620.5 | 1,626.5 | 1,597.5 | 1,598 | -28.5 | -1.8% | 4,178,500 |
| 2016/02/03 | 1,623 | 1,650.5 | 1,596 | 1,626.5 | -25.5 | -1.5% | 4,434,700 |
| 2016/02/02 | 1,653.5 | 1,671.5 | 1,644 | 1,652 | -15 | -0.9% | 3,856,100 |
| 2016/02/01 | 1,649 | 1,674 | 1,625.5 | 1,667 | +70 | +4.4% | 5,478,800 |
| 2016/01/29 | 1,569 | 1,612 | 1,547.5 | 1,597 | +52 | +3.4% | 6,038,100 |
| 2016/01/28 | 1,538 | 1,559.5 | 1,529 | 1,545 | +1.5 | +0.1% | 2,531,300 |
| 2016/01/27 | 1,548.5 | 1,555 | 1,529 | 1,543.5 | +19 | +1.2% | 3,348,000 |
| 2016/01/26 | 1,538.5 | 1,543.5 | 1,523 | 1,524.5 | -37 | -2.4% | 3,386,400 |
| 2016/01/25 | 1,555 | 1,574 | 1,534 | 1,561.5 | +31 | +2% | 3,567,700 |
| 2016/01/22 | 1,478 | 1,533 | 1,473 | 1,530.5 | +89 | +6.2% | 3,660,700 |
| 2016/01/21 | 1,470 | 1,512 | 1,441.5 | 1,441.5 | -31.5 | -2.1% | 6,319,700 |
| 2016/01/20 | 1,520 | 1,523.5 | 1,471.5 | 1,473 | -47.5 | -3.1% | 4,767,100 |
| 2016/01/19 | 1,530.5 | 1,547 | 1,509.5 | 1,520.5 | -20 | -1.3% | 4,281,300 |
| 2016/01/18 | 1,528 | 1,551.5 | 1,512.5 | 1,540.5 | -25 | -1.6% | 4,907,200 |
| 2016/01/15 | 1,583 | 1,603 | 1,547.5 | 1,565.5 | +42 | +2.8% | 8,173,800 |
| 2016/01/14 | 1,572.5 | 1,572.5 | 1,499 | 1,523.5 | -69 | -4.3% | 9,322,400 |
| 2016/01/13 | 1,611 | 1,616 | 1,578 | 1,592.5 | -9.5 | -0.6% | 7,807,300 |
| 2016/01/12 | 1,700 | 1,714 | 1,590 | 1,602 | -177.5 | -10% | 12,384,200 |
| 2016/01/08 | 1,785.5 | 1,812.5 | 1,770 | 1,779.5 | -26 | -1.4% | 4,925,200 |
| 2016/01/07 | 1,816.5 | 1,836.5 | 1,802.5 | 1,805.5 | -16.5 | -0.9% | 3,405,000 |
| 2016/01/06 | 1,817 | 1,844 | 1,806.5 | 1,822 | +16.5 | +0.9% | 3,740,200 |
| 2016/01/05 | 1,801 | 1,822.5 | 1,786.5 | 1,805.5 | -2.5 | -0.1% | 3,399,000 |
| 2016/01/04 | 1,857.5 | 1,872 | 1,803.5 | 1,808 | -60 | -3.2% | 4,036,800 |
| 2015/12/30 | 1,870 | 1,875 | 1,852 | 1,868 | +9.5 | +0.5% | 2,113,400 |
| 2015/12/29 | 1,840 | 1,858.5 | 1,826 | 1,858.5 | +24.5 | +1.3% | 2,112,000 |
2301～
2350
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
