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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 1,222 | 1,228 | 1,212 | 1,218 | -4 | -0.3% | 2,757,100 |
| 2014/05/20 | 1,214 | 1,233 | 1,210 | 1,222 | +17 | +1.4% | 2,208,700 |
| 2014/05/19 | 1,198 | 1,213 | 1,196 | 1,205 | +13 | +1.1% | 2,216,100 |
| 2014/05/16 | 1,199 | 1,199 | 1,183 | 1,192 | -18 | -1.5% | 2,653,700 |
| 2014/05/15 | 1,196 | 1,210 | 1,190 | 1,210 | +8 | +0.7% | 3,760,100 |
| 2014/05/14 | 1,193 | 1,202 | 1,190 | 1,202 | +5 | +0.4% | 2,569,900 |
| 2014/05/13 | 1,188 | 1,200 | 1,182 | 1,197 | +21 | +1.8% | 2,739,000 |
| 2014/05/12 | 1,184 | 1,188 | 1,173 | 1,176 | -8 | -0.7% | 2,699,300 |
| 2014/05/09 | 1,169 | 1,193 | 1,168 | 1,184 | +6 | +0.5% | 2,751,800 |
| 2014/05/08 | 1,178 | 1,186 | 1,166 | 1,178 | +8 | +0.7% | 3,120,700 |
| 2014/05/07 | 1,182 | 1,183 | 1,170 | 1,170 | -18 | -1.5% | 3,201,000 |
| 2014/05/02 | 1,187 | 1,194 | 1,184 | 1,188 | +1 | +0.1% | 1,978,900 |
| 2014/05/01 | 1,183 | 1,192 | 1,177 | 1,187 | +6 | +0.5% | 2,122,300 |
| 2014/04/30 | 1,179 | 1,184 | 1,173 | 1,181 | +14 | +1.2% | 2,849,400 |
| 2014/04/28 | 1,150 | 1,167 | 1,142 | 1,167 | +5 | +0.4% | 1,971,800 |
| 2014/04/25 | 1,161 | 1,169 | 1,143 | 1,162 | -1 | -0.1% | 3,182,200 |
| 2014/04/24 | 1,170 | 1,182 | 1,161 | 1,163 | -7 | -0.6% | 2,452,400 |
| 2014/04/23 | 1,179 | 1,179 | 1,165 | 1,170 | -1 | -0.1% | 2,624,700 |
| 2014/04/22 | 1,188 | 1,190 | 1,171 | 1,171 | -17 | -1.4% | 2,183,000 |
| 2014/04/21 | 1,182 | 1,192 | 1,180 | 1,188 | +9 | +0.8% | 1,804,300 |
| 2014/04/18 | 1,185 | 1,187 | 1,172 | 1,179 | ±0 | ±0% | 2,053,700 |
| 2014/04/17 | 1,180 | 1,185 | 1,176 | 1,179 | +1 | +0.1% | 2,414,800 |
| 2014/04/16 | 1,155 | 1,178 | 1,152 | 1,178 | +34 | +3% | 3,552,300 |
| 2014/04/15 | 1,133 | 1,153 | 1,128 | 1,144 | +18 | +1.6% | 3,647,500 |
| 2014/04/14 | 1,136 | 1,146 | 1,126 | 1,126 | -16 | -1.4% | 3,657,200 |
| 2014/04/11 | 1,110 | 1,159 | 1,102 | 1,142 | +4 | +0.4% | 5,797,000 |
| 2014/04/10 | 1,145 | 1,159 | 1,138 | 1,138 | +2 | +0.2% | 2,543,400 |
| 2014/04/09 | 1,146 | 1,150 | 1,132 | 1,136 | -13 | -1.1% | 3,885,700 |
| 2014/04/08 | 1,157 | 1,165 | 1,149 | 1,149 | -12 | -1% | 4,068,400 |
| 2014/04/07 | 1,151 | 1,167 | 1,150 | 1,161 | +5 | +0.4% | 2,606,500 |
| 2014/04/04 | 1,159 | 1,163 | 1,153 | 1,156 | -3 | -0.3% | 2,219,500 |
| 2014/04/03 | 1,160 | 1,168 | 1,156 | 1,159 | +2 | +0.2% | 2,792,100 |
| 2014/04/02 | 1,154 | 1,160 | 1,148 | 1,157 | +10 | +0.9% | 3,520,700 |
| 2014/04/01 | 1,165 | 1,166 | 1,141 | 1,147 | -16 | -1.4% | 3,828,300 |
| 2014/03/31 | 1,176 | 1,184 | 1,153 | 1,163 | +17 | +1.5% | 4,119,400 |
| 2014/03/28 | 1,124 | 1,148 | 1,121 | 1,146 | +25 | +2.2% | 2,822,100 |
| 2014/03/27 | 1,122 | 1,133 | 1,113 | 1,121 | ±0 | ±0% | 5,130,000 |
| 2014/03/26 | 1,117 | 1,124 | 1,111 | 1,121 | +7 | +0.6% | 3,609,200 |
| 2014/03/25 | 1,122 | 1,123 | 1,107 | 1,114 | ±0 | ±0% | 4,069,600 |
| 2014/03/24 | 1,110 | 1,125 | 1,108 | 1,114 | +13 | +1.2% | 4,158,500 |
| 2014/03/20 | 1,127 | 1,131 | 1,101 | 1,101 | -16 | -1.4% | 6,559,900 |
| 2014/03/19 | 1,118 | 1,132 | 1,106 | 1,117 | -1 | -0.1% | 5,004,500 |
| 2014/03/18 | 1,144 | 1,148 | 1,118 | 1,118 | -4 | -0.4% | 4,879,900 |
| 2014/03/17 | 1,133 | 1,137 | 1,107 | 1,122 | -50 | -4.3% | 6,905,400 |
| 2014/03/14 | 1,200 | 1,201 | 1,166 | 1,172 | -41 | -3.4% | 8,090,500 |
| 2014/03/13 | 1,212 | 1,217 | 1,205 | 1,213 | +6 | +0.5% | 3,955,400 |
| 2014/03/12 | 1,217 | 1,223 | 1,207 | 1,207 | -19 | -1.5% | 3,881,100 |
| 2014/03/11 | 1,239 | 1,242 | 1,218 | 1,226 | -6 | -0.5% | 3,985,100 |
| 2014/03/10 | 1,246 | 1,248 | 1,227 | 1,232 | -16 | -1.3% | 2,778,700 |
| 2014/03/07 | 1,252 | 1,255 | 1,235 | 1,248 | +2 | +0.2% | 3,758,100 |
2701～
2750
件表示中 / 3715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 | 438,200円 | +3.6% | +11.5% | 0.91% | 94.32倍 | 3.60倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| ファーストリテイ | 4,882,000円 | +9.5% | +14.0% | 0.98% | 36.53倍 | 6.82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 | 224,000円 | -10.5% | +3.0% | 2.23% | 22.43倍 | 1.42倍 |
|
国内流通首位。日米コンビニ核にスーパー、外食、銀行等。２３年百貨店売却など選択と集中推進 |
| パンパシＨＤ | 470,100円 | +6.0% | +1.4% | 0.72% | 31.19倍 | 4.90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 | 615,500円 | +16.4% | +14.7% | 0.71% | 35.86倍 | 5.11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
