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 |
|---|---|---|---|---|---|---|---|
| 2015/10/14 | 1,838 | 1,842.5 | 1,793.5 | 1,808.5 | -60.5 | -3.2% | 6,617,300 |
| 2015/10/13 | 1,859 | 1,895 | 1,854.5 | 1,869 | +11.5 | +0.6% | 4,863,600 |
| 2015/10/09 | 1,836.5 | 1,858.5 | 1,819 | 1,857.5 | +25 | +1.4% | 5,781,500 |
| 2015/10/08 | 1,875 | 1,896 | 1,829.5 | 1,832.5 | -141.5 | -7.2% | 8,422,000 |
| 2015/10/07 | 1,954 | 1,977.5 | 1,935 | 1,974 | +28.5 | +1.5% | 3,404,900 |
| 2015/10/06 | 1,970 | 1,978 | 1,936.5 | 1,945.5 | -26.5 | -1.3% | 4,607,600 |
| 2015/10/05 | 1,959.5 | 1,986 | 1,928.5 | 1,972 | +13 | +0.7% | 4,052,500 |
| 2015/10/02 | 1,939 | 1,996.5 | 1,937 | 1,959 | +40.5 | +2.1% | 8,034,900 |
| 2015/10/01 | 1,881 | 1,927.5 | 1,865 | 1,918.5 | +63.5 | +3.4% | 6,407,600 |
| 2015/09/30 | 1,818 | 1,859.5 | 1,818 | 1,855 | +58.5 | +3.3% | 4,839,800 |
| 2015/09/29 | 1,808 | 1,818.5 | 1,781 | 1,796.5 | -42 | -2.3% | 4,306,900 |
| 2015/09/28 | 1,792 | 1,840 | 1,777.5 | 1,838.5 | +51 | +2.9% | 3,967,700 |
| 2015/09/25 | 1,779 | 1,787.5 | 1,748 | 1,787.5 | +21 | +1.2% | 3,396,100 |
| 2015/09/24 | 1,710.5 | 1,799 | 1,709.5 | 1,766.5 | +47.5 | +2.8% | 6,116,500 |
| 2015/09/18 | 1,777.5 | 1,777.5 | 1,719 | 1,719 | -61.5 | -3.5% | 4,467,900 |
| 2015/09/17 | 1,767.5 | 1,784.5 | 1,739 | 1,780.5 | +11.5 | +0.7% | 3,377,400 |
| 2015/09/16 | 1,808.5 | 1,815.5 | 1,757.5 | 1,769 | -25 | -1.4% | 3,490,100 |
| 2015/09/15 | 1,790 | 1,807 | 1,770.5 | 1,794 | +16 | +0.9% | 3,973,400 |
| 2015/09/14 | 1,781.5 | 1,812.5 | 1,767.5 | 1,778 | +1.5 | +0.1% | 3,078,200 |
| 2015/09/11 | 1,717 | 1,790 | 1,711 | 1,776.5 | +50 | +2.9% | 7,591,800 |
| 2015/09/10 | 1,700 | 1,746 | 1,698 | 1,726.5 | -21 | -1.2% | 4,565,900 |
| 2015/09/09 | 1,680 | 1,747.5 | 1,665 | 1,747.5 | +129.5 | +8% | 5,720,300 |
| 2015/09/08 | 1,708 | 1,724.5 | 1,617.5 | 1,618 | -87 | -5.1% | 5,389,000 |
| 2015/09/07 | 1,670.5 | 1,716 | 1,660 | 1,705 | +15 | +0.9% | 4,298,400 |
| 2015/09/04 | 1,725 | 1,731.5 | 1,683.5 | 1,690 | -29 | -1.7% | 4,272,300 |
| 2015/09/03 | 1,722 | 1,741 | 1,701 | 1,719 | +23 | +1.4% | 4,851,400 |
| 2015/09/02 | 1,690 | 1,746.5 | 1,666.5 | 1,696 | -48.5 | -2.8% | 7,644,700 |
| 2015/09/01 | 1,800 | 1,813 | 1,744.5 | 1,744.5 | -76.5 | -4.2% | 5,287,600 |
| 2015/08/31 | 1,839.5 | 1,847.5 | 1,815 | 1,821 | -23 | -1.2% | 4,178,300 |
| 2015/08/28 | 1,838 | 1,852 | 1,805.5 | 1,844 | +39.5 | +2.2% | 4,320,800 |
| 2015/08/27 | 1,799 | 1,829.5 | 1,789.5 | 1,804.5 | +29.5 | +1.7% | 5,443,700 |
| 2015/08/26 | 1,732 | 1,788.5 | 1,724 | 1,775 | +60 | +3.5% | 10,026,700 |
| 2015/08/25 | 1,783 | 1,838 | 1,690 | 1,715 | -102 | -5.6% | 11,331,600 |
| 2015/08/24 | 1,819 | 1,876 | 1,801 | 1,817 | -10.5 | -0.6% | 10,272,500 |
| 2015/08/21 | 1,808 | 1,838 | 1,800.5 | 1,827.5 | -13.5 | -0.7% | 5,851,900 |
| 2015/08/20 | 1,851 | 1,884.5 | 1,837 | 1,841 | -10 | -0.5% | 4,472,400 |
| 2015/08/19 | 1,893 | 1,908 | 1,850.5 | 1,851 | -49 | -2.6% | 4,571,500 |
| 2015/08/18 | 1,943 | 1,944 | 1,897.5 | 1,900 | -40 | -2.1% | 3,983,900 |
| 2015/08/17 | 1,924 | 1,942 | 1,923 | 1,940 | +29 | +1.5% | 2,063,500 |
| 2015/08/14 | 1,911 | 1,930 | 1,902 | 1,911 | ±0 | ±0% | 2,419,900 |
| 2015/08/13 | 1,879.5 | 1,917 | 1,876 | 1,911 | +33.5 | +1.8% | 3,602,500 |
| 2015/08/12 | 1,890 | 1,903.5 | 1,875 | 1,877.5 | -22.5 | -1.2% | 3,469,600 |
| 2015/08/11 | 1,935 | 1,944 | 1,891 | 1,900 | -23 | -1.2% | 3,575,600 |
| 2015/08/10 | 1,897.5 | 1,923 | 1,887 | 1,923 | +34 | +1.8% | 2,965,300 |
| 2015/08/07 | 1,907.5 | 1,924.5 | 1,873 | 1,889 | -16 | -0.8% | 5,236,900 |
| 2015/08/06 | 1,986.5 | 1,988 | 1,905 | 1,905 | -49 | -2.5% | 4,994,400 |
| 2015/08/05 | 2,025 | 2,033 | 1,945.5 | 1,954 | -46 | -2.3% | 5,845,600 |
| 2015/08/04 | 1,945.5 | 2,000.5 | 1,943.5 | 2,000 | +62 | +3.2% | 5,455,100 |
| 2015/08/03 | 1,907 | 1,941 | 1,896 | 1,938 | +41.5 | +2.2% | 2,732,200 |
| 2015/07/31 | 1,906 | 1,924 | 1,894 | 1,896.5 | -8.5 | -0.4% | 4,161,400 |
2401～
2450
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
