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 |
|---|---|---|---|---|---|---|---|
| 2014/12/15 | 1,190 | 1,205 | 1,186 | 1,189 | -8.5 | -0.7% | 4,349,400 |
| 2014/12/12 | 1,200 | 1,220 | 1,193 | 1,197.5 | -12.5 | -1% | 7,472,200 |
| 2014/12/11 | 1,198 | 1,212.5 | 1,182 | 1,210 | +4 | +0.3% | 6,576,600 |
| 2014/12/10 | 1,205 | 1,224.5 | 1,200.5 | 1,206 | -7 | -0.6% | 5,672,000 |
| 2014/12/09 | 1,215 | 1,222.5 | 1,206 | 1,213 | -15 | -1.2% | 4,690,900 |
| 2014/12/08 | 1,227 | 1,229 | 1,200.5 | 1,228 | +4 | +0.3% | 6,007,200 |
| 2014/12/05 | 1,237.5 | 1,238.5 | 1,220 | 1,224 | -16.5 | -1.3% | 4,639,800 |
| 2014/12/04 | 1,240 | 1,249 | 1,231.5 | 1,240.5 | +4 | +0.3% | 5,554,500 |
| 2014/12/03 | 1,221 | 1,239 | 1,219 | 1,236.5 | +19 | +1.6% | 7,269,500 |
| 2014/12/02 | 1,198 | 1,220 | 1,197 | 1,217.5 | +17.5 | +1.5% | 5,199,700 |
| 2014/12/01 | 1,188 | 1,205 | 1,177 | 1,200 | +17 | +1.4% | 4,377,500 |
| 2014/11/28 | 1,164 | 1,183.5 | 1,158 | 1,183 | +21 | +1.8% | 4,117,000 |
| 2014/11/27 | 1,175.5 | 1,176.5 | 1,162 | 1,162 | -18 | -1.5% | 2,900,600 |
| 2014/11/26 | 1,168 | 1,183 | 1,166 | 1,180 | +11.5 | +1% | 3,697,400 |
| 2014/11/25 | 1,195.5 | 1,195.5 | 1,167 | 1,168.5 | -13.5 | -1.1% | 4,556,300 |
| 2014/11/21 | 1,190.5 | 1,192.5 | 1,168 | 1,182 | -9 | -0.8% | 6,003,300 |
| 2014/11/20 | 1,205 | 1,211.5 | 1,190 | 1,191 | -4.5 | -0.4% | 5,462,300 |
| 2014/11/19 | 1,230 | 1,239 | 1,194 | 1,195.5 | -24.5 | -2% | 7,925,600 |
| 2014/11/18 | 1,217 | 1,237 | 1,216.5 | 1,220 | +15 | +1.2% | 6,782,500 |
| 2014/11/17 | 1,231.5 | 1,252.5 | 1,200.5 | 1,205 | -26.5 | -2.2% | 11,508,700 |
| 2014/11/14 | 1,200 | 1,231.5 | 1,200 | 1,231.5 | +38 | +3.2% | 12,595,000 |
| 2014/11/13 | 1,165 | 1,193.5 | 1,153.5 | 1,193.5 | +34.5 | +3% | 9,814,700 |
| 2014/11/12 | 1,149.5 | 1,170.5 | 1,148 | 1,159 | +14.5 | +1.3% | 7,330,500 |
| 2014/11/11 | 1,126 | 1,145 | 1,126 | 1,144.5 | +18.5 | +1.6% | 4,105,700 |
| 2014/11/10 | 1,116.5 | 1,126 | 1,114 | 1,126 | +9 | +0.8% | 2,981,400 |
| 2014/11/07 | 1,101 | 1,119 | 1,101 | 1,117 | +21 | +1.9% | 3,973,200 |
| 2014/11/06 | 1,113 | 1,113.5 | 1,093.5 | 1,096 | -17 | -1.5% | 4,534,800 |
| 2014/11/05 | 1,106.5 | 1,120 | 1,104 | 1,113 | +6.5 | +0.6% | 5,446,200 |
| 2014/11/04 | 1,125.5 | 1,126 | 1,102.5 | 1,106.5 | +12 | +1.1% | 8,151,300 |
| 2014/10/31 | 1,063 | 1,100 | 1,061 | 1,094.5 | +39.5 | +3.7% | 5,990,600 |
| 2014/10/30 | 1,047 | 1,060.5 | 1,046 | 1,055 | +8.5 | +0.8% | 3,201,100 |
| 2014/10/29 | 1,034.5 | 1,048 | 1,029 | 1,046.5 | +19.5 | +1.9% | 3,018,100 |
| 2014/10/28 | 1,022.5 | 1,031 | 1,020 | 1,027 | +4.5 | +0.4% | 2,598,400 |
| 2014/10/27 | 1,020 | 1,027 | 1,018.5 | 1,022.5 | +7.5 | +0.7% | 3,167,700 |
| 2014/10/24 | 1,020 | 1,021 | 1,012 | 1,015 | +1 | +0.1% | 4,397,100 |
| 2014/10/23 | 1,016 | 1,021 | 1,001 | 1,014 | -1.5 | -0.1% | 3,829,800 |
| 2014/10/22 | 1,024 | 1,025 | 1,007.5 | 1,015.5 | +6.5 | +0.6% | 4,140,600 |
| 2014/10/21 | 1,026 | 1,028.5 | 1,007 | 1,009 | -17 | -1.7% | 3,263,500 |
| 2014/10/20 | 1,013 | 1,028.5 | 1,010.5 | 1,026 | +28.3 | +2.8% | 3,699,300 |
| 2014/10/17 | 1,025 | 1,025 | 997 | 997.7 | -16.8 | -1.7% | 7,687,800 |
| 2014/10/16 | 1,047.5 | 1,048.5 | 1,011 | 1,014.5 | -48 | -4.5% | 6,741,000 |
| 2014/10/15 | 1,069 | 1,079.5 | 1,060 | 1,062.5 | -5.5 | -0.5% | 4,713,400 |
| 2014/10/14 | 1,080 | 1,089.5 | 1,068 | 1,068 | -25.5 | -2.3% | 6,231,800 |
| 2014/10/10 | 1,080 | 1,099 | 1,071 | 1,093.5 | +5.5 | +0.5% | 6,555,700 |
| 2014/10/09 | 1,093 | 1,095.5 | 1,080 | 1,088 | -2 | -0.2% | 4,927,300 |
| 2014/10/08 | 1,101.5 | 1,103.5 | 1,085.5 | 1,090 | -20 | -1.8% | 5,358,800 |
| 2014/10/07 | 1,117.5 | 1,125 | 1,105.5 | 1,110 | -7 | -0.6% | 4,549,400 |
| 2014/10/06 | 1,118.5 | 1,132.5 | 1,112 | 1,117 | +9.5 | +0.9% | 6,908,000 |
| 2014/10/03 | 1,090.5 | 1,108.5 | 1,089 | 1,107.5 | +8.5 | +0.8% | 4,516,500 |
| 2014/10/02 | 1,111 | 1,113 | 1,090.5 | 1,099 | -18.5 | -1.7% | 4,326,300 |
2601～
2650
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
