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 |
|---|---|---|---|---|---|---|---|
| 2015/07/30 | 1,893 | 1,913 | 1,890.5 | 1,905 | +17.5 | +0.9% | 4,287,500 |
| 2015/07/29 | 1,841.5 | 1,890 | 1,831 | 1,887.5 | +57 | +3.1% | 3,972,100 |
| 2015/07/28 | 1,819 | 1,845.5 | 1,802.5 | 1,830.5 | +5.5 | +0.3% | 3,264,600 |
| 2015/07/27 | 1,829 | 1,853.5 | 1,814 | 1,825 | -10.5 | -0.6% | 3,401,300 |
| 2015/07/24 | 1,852.5 | 1,858.5 | 1,828 | 1,835.5 | -22.5 | -1.2% | 2,881,800 |
| 2015/07/23 | 1,867 | 1,869.5 | 1,851 | 1,858 | ±0 | ±0% | 3,453,000 |
| 2015/07/22 | 1,871.5 | 1,891 | 1,855.5 | 1,858 | -13.5 | -0.7% | 3,679,100 |
| 2015/07/21 | 1,850 | 1,875.5 | 1,845 | 1,871.5 | +33 | +1.8% | 2,897,400 |
| 2015/07/17 | 1,837 | 1,846.5 | 1,827.5 | 1,838.5 | +2 | +0.1% | 2,355,900 |
| 2015/07/16 | 1,813.5 | 1,836.5 | 1,808 | 1,836.5 | +35 | +1.9% | 4,029,100 |
| 2015/07/15 | 1,808.5 | 1,810 | 1,790 | 1,801.5 | -7.5 | -0.4% | 3,541,700 |
| 2015/07/14 | 1,810 | 1,840 | 1,792.5 | 1,809 | +10.5 | +0.6% | 4,201,300 |
| 2015/07/13 | 1,770 | 1,799 | 1,751 | 1,798.5 | +45.5 | +2.6% | 5,490,500 |
| 2015/07/10 | 1,792 | 1,800 | 1,738 | 1,753 | -34.5 | -1.9% | 6,678,400 |
| 2015/07/09 | 1,729.5 | 1,787.5 | 1,716.5 | 1,787.5 | +52.5 | +3% | 9,142,300 |
| 2015/07/08 | 1,760 | 1,763 | 1,733 | 1,735 | -39.5 | -2.2% | 4,939,700 |
| 2015/07/07 | 1,776.5 | 1,787.5 | 1,767 | 1,774.5 | +20 | +1.1% | 3,266,500 |
| 2015/07/06 | 1,737 | 1,779.5 | 1,735.5 | 1,754.5 | +3 | +0.2% | 4,360,300 |
| 2015/07/03 | 1,755 | 1,758 | 1,744.5 | 1,751.5 | -3.5 | -0.2% | 2,283,300 |
| 2015/07/02 | 1,771 | 1,778.5 | 1,740.5 | 1,755 | -11 | -0.6% | 4,958,500 |
| 2015/07/01 | 1,750 | 1,794 | 1,747 | 1,766 | +28.5 | +1.6% | 5,576,400 |
| 2015/06/30 | 1,651 | 1,776 | 1,651 | 1,737.5 | +110 | +6.8% | 12,863,100 |
| 2015/06/29 | 1,604 | 1,650 | 1,601.5 | 1,627.5 | -27.5 | -1.7% | 3,086,300 |
| 2015/06/26 | 1,664.5 | 1,675 | 1,651 | 1,655 | -9 | -0.5% | 2,253,500 |
| 2015/06/25 | 1,673.5 | 1,698 | 1,664 | 1,664 | -15 | -0.9% | 3,288,000 |
| 2015/06/24 | 1,683 | 1,690 | 1,663 | 1,679 | +1 | +0.1% | 3,137,700 |
| 2015/06/23 | 1,656 | 1,678 | 1,655 | 1,678 | +24.5 | +1.5% | 2,876,400 |
| 2015/06/22 | 1,620 | 1,653.5 | 1,615.5 | 1,653.5 | +33.5 | +2.1% | 2,753,300 |
| 2015/06/19 | 1,635 | 1,639 | 1,618 | 1,620 | -8 | -0.5% | 3,333,400 |
| 2015/06/18 | 1,639.5 | 1,643 | 1,626 | 1,628 | -13.5 | -0.8% | 2,263,300 |
| 2015/06/17 | 1,642.5 | 1,655.5 | 1,634 | 1,641.5 | +8.5 | +0.5% | 2,832,500 |
| 2015/06/16 | 1,641 | 1,648.5 | 1,633 | 1,633 | -15.5 | -0.9% | 1,985,000 |
| 2015/06/15 | 1,621 | 1,649.5 | 1,620 | 1,648.5 | +20.5 | +1.3% | 2,028,600 |
| 2015/06/12 | 1,640 | 1,644 | 1,619.5 | 1,628 | +5 | +0.3% | 3,870,700 |
| 2015/06/11 | 1,585 | 1,626 | 1,581 | 1,623 | +50 | +3.2% | 3,189,200 |
| 2015/06/10 | 1,607 | 1,609.5 | 1,568 | 1,573 | -51 | -3.1% | 6,793,500 |
| 2015/06/09 | 1,640 | 1,648 | 1,624 | 1,624 | -24.5 | -1.5% | 2,571,300 |
| 2015/06/08 | 1,655.5 | 1,661 | 1,641 | 1,648.5 | -9 | -0.5% | 2,042,300 |
| 2015/06/05 | 1,636 | 1,663 | 1,630.5 | 1,657.5 | +12 | +0.7% | 2,083,800 |
| 2015/06/04 | 1,643 | 1,648 | 1,638 | 1,645.5 | +5 | +0.3% | 1,757,600 |
| 2015/06/03 | 1,645 | 1,648.5 | 1,636 | 1,640.5 | -16 | -1% | 1,900,800 |
| 2015/06/02 | 1,660 | 1,668 | 1,649 | 1,656.5 | -2 | -0.1% | 1,670,100 |
| 2015/06/01 | 1,648 | 1,661 | 1,636 | 1,658.5 | -2.5 | -0.2% | 2,471,400 |
| 2015/05/29 | 1,650 | 1,680 | 1,641.5 | 1,661 | +7 | +0.4% | 3,760,800 |
| 2015/05/28 | 1,674 | 1,676.5 | 1,651 | 1,654 | -12 | -0.7% | 2,551,200 |
| 2015/05/27 | 1,674 | 1,677.5 | 1,656.5 | 1,666 | -16 | -1% | 4,047,700 |
| 2015/05/26 | 1,678.5 | 1,693 | 1,671 | 1,682 | +7.5 | +0.4% | 3,343,200 |
| 2015/05/25 | 1,650 | 1,688 | 1,648.5 | 1,674.5 | +49.5 | +3% | 5,321,900 |
| 2015/05/22 | 1,601 | 1,625 | 1,576 | 1,625 | +25.5 | +1.6% | 4,192,800 |
| 2015/05/21 | 1,570 | 1,600 | 1,566.5 | 1,599.5 | +38 | +2.4% | 3,984,100 |
2451～
2500
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
