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 |
|---|---|---|---|---|---|---|---|
| 2014/10/01 | 1,095.5 | 1,123 | 1,095 | 1,117.5 | +25.5 | +2.3% | 6,517,600 |
| 2014/09/30 | 1,090 | 1,092 | 1,082.5 | 1,092 | +4 | +0.4% | 4,502,000 |
| 2014/09/29 | 1,107.5 | 1,108.5 | 1,081 | 1,088 | -19.5 | -1.8% | 5,676,100 |
| 2014/09/26 | 1,105 | 1,113.5 | 1,099.5 | 1,107.5 | -7 | -0.6% | 3,102,900 |
| 2014/09/25 | 1,105.5 | 1,114.5 | 1,090 | 1,114.5 | +24.5 | +2.2% | 5,948,000 |
| 2014/09/24 | 1,105 | 1,108 | 1,086.5 | 1,090 | -30 | -2.7% | 6,846,900 |
| 2014/09/22 | 1,117.5 | 1,124.5 | 1,116 | 1,120 | +1.5 | +0.1% | 2,896,800 |
| 2014/09/19 | 1,110.5 | 1,119.5 | 1,109.5 | 1,118.5 | +12.5 | +1.1% | 4,246,000 |
| 2014/09/18 | 1,090.5 | 1,109 | 1,089.5 | 1,106 | +22.5 | +2.1% | 3,926,800 |
| 2014/09/17 | 1,095 | 1,099 | 1,083 | 1,083.5 | -15 | -1.4% | 5,605,600 |
| 2014/09/16 | 1,105.5 | 1,109 | 1,096.5 | 1,098.5 | -7.5 | -0.7% | 4,088,700 |
| 2014/09/12 | 1,106 | 1,110 | 1,103 | 1,106 | -5 | -0.5% | 5,478,000 |
| 2014/09/11 | 1,120 | 1,121 | 1,105 | 1,111 | -5 | -0.4% | 3,446,200 |
| 2014/09/10 | 1,093 | 1,118 | 1,093 | 1,116 | +23 | +2.1% | 4,404,300 |
| 2014/09/09 | 1,097.5 | 1,100.5 | 1,088 | 1,093 | -3.5 | -0.3% | 3,828,600 |
| 2014/09/08 | 1,101 | 1,102.5 | 1,091 | 1,096.5 | -4 | -0.4% | 3,855,100 |
| 2014/09/05 | 1,112 | 1,113 | 1,100 | 1,100.5 | -10 | -0.9% | 4,444,800 |
| 2014/09/04 | 1,115 | 1,118 | 1,110 | 1,110.5 | -5.5 | -0.5% | 3,931,700 |
| 2014/09/03 | 1,122 | 1,125.5 | 1,115 | 1,116 | -10.5 | -0.9% | 3,792,800 |
| 2014/09/02 | 1,117.5 | 1,129 | 1,115 | 1,126.5 | +9.5 | +0.9% | 3,415,400 |
| 2014/09/01 | 1,124 | 1,124 | 1,113.5 | 1,117 | -7 | -0.6% | 2,978,200 |
| 2014/08/29 | 1,125 | 1,128.5 | 1,118 | 1,124 | -2 | -0.2% | 4,259,900 |
| 2014/08/28 | 1,138.5 | 1,140 | 1,122.5 | 1,126 | -12 | -1.1% | 4,570,200 |
| 2014/08/27 | 1,151.5 | 1,160 | 1,136 | 1,138 | -27.5 | -2.4% | 6,494,400 |
| 2014/08/26 | 1,178 | 1,179 | 1,164 | 1,165.5 | -12.5 | -1.1% | 5,933,600 |
| 2014/08/25 | 1,177.5 | 1,179 | 1,175 | 1,178 | +4 | +0.3% | 2,908,400 |
| 2014/08/22 | 1,178.5 | 1,179 | 1,173 | 1,174 | -2.5 | -0.2% | 3,067,100 |
| 2014/08/21 | 1,179.5 | 1,179.5 | 1,175 | 1,176.5 | +1.5 | +0.1% | 2,620,800 |
| 2014/08/20 | 1,174 | 1,176.5 | 1,170.5 | 1,175 | +7 | +0.6% | 1,895,600 |
| 2014/08/19 | 1,180 | 1,180 | 1,167 | 1,168 | -6.5 | -0.6% | 3,353,700 |
| 2014/08/18 | 1,179.5 | 1,181.5 | 1,173.5 | 1,174.5 | -0.5 | ±0% | 2,280,800 |
| 2014/08/15 | 1,172 | 1,176 | 1,170.5 | 1,175 | +3.5 | +0.3% | 1,878,800 |
| 2014/08/14 | 1,171 | 1,174 | 1,170 | 1,171.5 | +3.5 | +0.3% | 1,829,400 |
| 2014/08/13 | 1,163 | 1,169.5 | 1,160 | 1,168 | +6 | +0.5% | 2,208,100 |
| 2014/08/12 | 1,154.5 | 1,165 | 1,153 | 1,162 | +11 | +1% | 2,230,000 |
| 2014/08/11 | 1,154.5 | 1,155 | 1,143 | 1,151 | +15 | +1.3% | 3,259,100 |
| 2014/08/08 | 1,150 | 1,153 | 1,135 | 1,136 | -17 | -1.5% | 5,217,200 |
| 2014/08/07 | 1,145 | 1,154.5 | 1,142 | 1,153 | +8 | +0.7% | 2,682,300 |
| 2014/08/06 | 1,150.5 | 1,152.5 | 1,140.5 | 1,145 | -5.5 | -0.5% | 4,490,200 |
| 2014/08/05 | 1,158.5 | 1,166 | 1,150.5 | 1,150.5 | -4 | -0.3% | 3,523,500 |
| 2014/08/04 | 1,160 | 1,164 | 1,154.5 | 1,154.5 | -5 | -0.4% | 3,042,200 |
| 2014/08/01 | 1,160 | 1,161.5 | 1,155 | 1,159.5 | -3.5 | -0.3% | 2,676,600 |
| 2014/07/31 | 1,169.5 | 1,171.5 | 1,161.5 | 1,163 | -4.5 | -0.4% | 3,384,000 |
| 2014/07/30 | 1,180 | 1,180 | 1,165 | 1,167.5 | -18 | -1.5% | 4,383,000 |
| 2014/07/29 | 1,185 | 1,190 | 1,184.5 | 1,185.5 | +6 | +0.5% | 2,515,000 |
| 2014/07/28 | 1,161 | 1,179.5 | 1,160 | 1,179.5 | +21.5 | +1.9% | 3,769,800 |
| 2014/07/25 | 1,161 | 1,161.5 | 1,153 | 1,158 | +4.5 | +0.4% | 2,164,600 |
| 2014/07/24 | 1,152.5 | 1,164 | 1,150 | 1,153.5 | +4.5 | +0.4% | 4,012,200 |
| 2014/07/23 | 1,152 | 1,154 | 1,148 | 1,149 | -3.5 | -0.3% | 3,200,200 |
| 2014/07/22 | 1,160 | 1,165 | 1,151 | 1,152.5 | -4.5 | -0.4% | 3,703,000 |
2651～
2700
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 | 543,700円 | +3.6% | +11.5% | 0.75% | 125.45倍 | 4.78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 | 4,531,000円 | +9.5% | +14.0% | 1.06% | 33.91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 | 207,100円 | -10.5% | +3.0% | 2.41% | 20.21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 | 537,300円 | +6.0% | +1.4% | 0.63% | 35.65倍 | 5.60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 | 731,800円 | +17.3% | +20.1% | 0.60% | 41.29倍 | 6.08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
