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 |
|---|---|---|---|---|---|---|---|
| 2015/03/03 | 1,270.5 | 1,275 | 1,264.5 | 1,274 | +6.5 | +0.5% | 3,883,500 |
| 2015/03/02 | 1,276 | 1,278 | 1,263.5 | 1,267.5 | -12 | -0.9% | 3,765,000 |
| 2015/02/27 | 1,277 | 1,279.5 | 1,261 | 1,279.5 | +1 | +0.1% | 5,541,100 |
| 2015/02/26 | 1,279.5 | 1,284 | 1,271.5 | 1,278.5 | -7.5 | -0.6% | 4,245,100 |
| 2015/02/25 | 1,282.5 | 1,286 | 1,261.5 | 1,286 | -17.5 | -1.3% | 7,483,300 |
| 2015/02/24 | 1,302 | 1,316.5 | 1,300.5 | 1,303.5 | +2 | +0.2% | 8,609,300 |
| 2015/02/23 | 1,303 | 1,304.5 | 1,291 | 1,301.5 | +1.5 | +0.1% | 6,051,700 |
| 2015/02/20 | 1,334 | 1,334 | 1,300 | 1,300 | -32.5 | -2.4% | 5,962,500 |
| 2015/02/19 | 1,337.5 | 1,340 | 1,318 | 1,332.5 | -7 | -0.5% | 4,934,200 |
| 2015/02/18 | 1,346 | 1,348 | 1,335 | 1,339.5 | -3.5 | -0.3% | 5,922,400 |
| 2015/02/17 | 1,346.5 | 1,348.5 | 1,333.5 | 1,343 | -2.5 | -0.2% | 3,189,400 |
| 2015/02/16 | 1,320 | 1,353.5 | 1,318 | 1,345.5 | +38 | +2.9% | 6,018,400 |
| 2015/02/13 | 1,298 | 1,312.5 | 1,292 | 1,307.5 | +7.5 | +0.6% | 4,811,900 |
| 2015/02/12 | 1,288 | 1,300 | 1,279.5 | 1,300 | +24 | +1.9% | 5,702,800 |
| 2015/02/10 | 1,283 | 1,288.5 | 1,266.5 | 1,276 | -7 | -0.5% | 3,798,600 |
| 2015/02/09 | 1,285 | 1,295 | 1,276.5 | 1,283 | +5 | +0.4% | 3,656,000 |
| 2015/02/06 | 1,288 | 1,289 | 1,275.5 | 1,278 | -10 | -0.8% | 3,757,000 |
| 2015/02/05 | 1,278 | 1,293.5 | 1,275 | 1,288 | +10.5 | +0.8% | 4,724,600 |
| 2015/02/04 | 1,252 | 1,278 | 1,251.5 | 1,277.5 | +33.5 | +2.7% | 5,224,300 |
| 2015/02/03 | 1,246.5 | 1,256 | 1,234 | 1,244 | -0.5 | ±0% | 4,054,500 |
| 2015/02/02 | 1,241.5 | 1,249 | 1,233 | 1,244.5 | -5 | -0.4% | 3,621,400 |
| 2015/01/30 | 1,260 | 1,263 | 1,245.5 | 1,249.5 | -6.5 | -0.5% | 4,036,500 |
| 2015/01/29 | 1,247.5 | 1,279 | 1,241.5 | 1,256 | +2 | +0.2% | 6,284,700 |
| 2015/01/28 | 1,240.5 | 1,256 | 1,236 | 1,254 | +3.5 | +0.3% | 4,423,900 |
| 2015/01/27 | 1,247 | 1,250.5 | 1,238.5 | 1,250.5 | +6.5 | +0.5% | 4,184,200 |
| 2015/01/26 | 1,238.5 | 1,246 | 1,232 | 1,244 | -3 | -0.2% | 2,755,500 |
| 2015/01/23 | 1,250 | 1,258 | 1,238.5 | 1,247 | -2 | -0.2% | 4,244,400 |
| 2015/01/22 | 1,234.5 | 1,249 | 1,233 | 1,249 | +12 | +1% | 4,848,000 |
| 2015/01/21 | 1,205 | 1,237.5 | 1,204.5 | 1,237 | +22.5 | +1.9% | 6,588,700 |
| 2015/01/20 | 1,172.5 | 1,214.5 | 1,171.5 | 1,214.5 | +48 | +4.1% | 5,475,400 |
| 2015/01/19 | 1,173 | 1,173 | 1,160.5 | 1,166.5 | +9.5 | +0.8% | 3,494,700 |
| 2015/01/16 | 1,156 | 1,165.5 | 1,143 | 1,157 | -24 | -2% | 6,243,400 |
| 2015/01/15 | 1,149.5 | 1,184 | 1,149 | 1,181 | +39 | +3.4% | 6,439,700 |
| 2015/01/14 | 1,145.5 | 1,153 | 1,140 | 1,142 | -1.5 | -0.1% | 7,167,400 |
| 2015/01/13 | 1,150 | 1,151.5 | 1,126 | 1,143.5 | -67.5 | -5.6% | 11,216,600 |
| 2015/01/09 | 1,221.5 | 1,227 | 1,205 | 1,211 | -9.5 | -0.8% | 5,085,100 |
| 2015/01/08 | 1,210.5 | 1,224 | 1,209.5 | 1,220.5 | +26 | +2.2% | 5,064,800 |
| 2015/01/07 | 1,190 | 1,198 | 1,186 | 1,194.5 | +1.5 | +0.1% | 4,563,400 |
| 2015/01/06 | 1,202.5 | 1,214.5 | 1,190.5 | 1,193 | -26 | -2.1% | 5,508,500 |
| 2015/01/05 | 1,214 | 1,228.5 | 1,204 | 1,219 | +5.5 | +0.5% | 4,965,500 |
| 2014/12/30 | 1,219 | 1,226 | 1,212 | 1,213.5 | +1 | +0.1% | 3,907,700 |
| 2014/12/29 | 1,199.5 | 1,215 | 1,195 | 1,212.5 | +22 | +1.8% | 4,203,700 |
| 2014/12/26 | 1,188.5 | 1,197 | 1,186.5 | 1,190.5 | +1 | +0.1% | 2,392,700 |
| 2014/12/25 | 1,200 | 1,208 | 1,187.5 | 1,189.5 | -6.5 | -0.5% | 4,754,400 |
| 2014/12/24 | 1,198 | 1,199 | 1,192.5 | 1,196 | +14.5 | +1.2% | 3,757,000 |
| 2014/12/22 | 1,178.5 | 1,185 | 1,170 | 1,181.5 | ±0 | ±0% | 4,746,100 |
| 2014/12/19 | 1,177 | 1,190 | 1,172 | 1,181.5 | +20.5 | +1.8% | 5,486,600 |
| 2014/12/18 | 1,160 | 1,169.5 | 1,151 | 1,161 | +30 | +2.7% | 5,339,300 |
| 2014/12/17 | 1,113 | 1,140.5 | 1,113 | 1,131 | +18 | +1.6% | 6,539,200 |
| 2014/12/16 | 1,164.5 | 1,167 | 1,110 | 1,113 | -76 | -6.4% | 10,762,600 |
2551～
2600
件表示中 / 3757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 | 545,200円 | +3.6% | +11.5% | 0.75% | 125.80倍 | 4.79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 | 4,533,000円 | +9.5% | +14.0% | 1.06% | 33.92倍 | 6.33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 | 207,300円 | -10.5% | +3.0% | 2.41% | 20.23倍 | 1.28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 | 538,100円 | +6.0% | +1.4% | 0.63% | 35.71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 | 730,700円 | +17.3% | +20.1% | 0.60% | 41.23倍 | 6.07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
