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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,229 | 1,248 | 1,223 | 1,246 | +20 | +1.6% | 3,507,900 |
| 2014/03/05 | 1,214 | 1,232 | 1,212 | 1,226 | -9 | -0.7% | 5,035,900 |
| 2014/03/04 | 1,200 | 1,237 | 1,197 | 1,235 | +30 | +2.5% | 5,286,600 |
| 2014/03/03 | 1,230 | 1,234 | 1,201 | 1,205 | -39 | -3.1% | 6,105,600 |
| 2014/02/28 | 1,250 | 1,252 | 1,233 | 1,244 | -3 | -0.2% | 5,229,100 |
| 2014/02/27 | 1,264 | 1,272 | 1,247 | 1,247 | -17 | -1.3% | 4,513,900 |
| 2014/02/26 | 1,270 | 1,276 | 1,253 | 1,264 | -36 | -2.8% | 4,660,900 |
| 2014/02/25 | 1,303 | 1,305 | 1,296 | 1,300 | +6 | +0.5% | 5,864,800 |
| 2014/02/24 | 1,290 | 1,307 | 1,280 | 1,294 | -2 | -0.2% | 4,549,500 |
| 2014/02/21 | 1,271 | 1,297 | 1,269 | 1,296 | +36 | +2.9% | 3,165,600 |
| 2014/02/20 | 1,268 | 1,275 | 1,256 | 1,260 | -9 | -0.7% | 3,222,900 |
| 2014/02/19 | 1,270 | 1,273 | 1,258 | 1,269 | -10 | -0.8% | 3,281,800 |
| 2014/02/18 | 1,264 | 1,280 | 1,251 | 1,279 | +20 | +1.6% | 4,086,200 |
| 2014/02/17 | 1,248 | 1,261 | 1,241 | 1,259 | +14 | +1.1% | 2,961,200 |
| 2014/02/14 | 1,258 | 1,274 | 1,236 | 1,245 | -24 | -1.9% | 4,587,600 |
| 2014/02/13 | 1,287 | 1,287 | 1,264 | 1,269 | -14 | -1.1% | 3,162,100 |
| 2014/02/12 | 1,284 | 1,289 | 1,276 | 1,283 | +9 | +0.7% | 3,716,600 |
| 2014/02/10 | 1,262 | 1,274 | 1,248 | 1,274 | +30 | +2.4% | 3,057,400 |
| 2014/02/07 | 1,238 | 1,247 | 1,224 | 1,244 | +17 | +1.4% | 3,768,900 |
| 2014/02/06 | 1,252 | 1,253 | 1,221 | 1,227 | -25 | -2% | 4,596,700 |
| 2014/02/05 | 1,248 | 1,260 | 1,234 | 1,252 | +21 | +1.7% | 4,813,000 |
| 2014/02/04 | 1,245 | 1,247 | 1,224 | 1,231 | -32 | -2.5% | 6,586,800 |
| 2014/02/03 | 1,284 | 1,288 | 1,263 | 1,263 | -26 | -2% | 4,063,600 |
| 2014/01/31 | 1,303 | 1,303 | 1,277 | 1,289 | -4 | -0.3% | 4,100,900 |
| 2014/01/30 | 1,295 | 1,296 | 1,280 | 1,293 | -15 | -1.1% | 3,984,600 |
| 2014/01/29 | 1,302 | 1,310 | 1,295 | 1,308 | +27 | +2.1% | 3,424,900 |
| 2014/01/28 | 1,289 | 1,324 | 1,281 | 1,281 | +3 | +0.2% | 5,234,600 |
| 2014/01/27 | 1,300 | 1,302 | 1,276 | 1,278 | -38 | -2.9% | 7,900,300 |
| 2014/01/24 | 1,330 | 1,336 | 1,310 | 1,316 | -25 | -1.9% | 7,048,400 |
| 2014/01/23 | 1,352 | 1,354 | 1,336 | 1,341 | -11 | -0.8% | 6,759,000 |
| 2014/01/22 | 1,360 | 1,360 | 1,343 | 1,352 | -5 | -0.4% | 4,806,300 |
| 2014/01/21 | 1,362 | 1,371 | 1,355 | 1,357 | -4 | -0.3% | 3,017,500 |
| 2014/01/20 | 1,380 | 1,381 | 1,361 | 1,361 | -19 | -1.4% | 3,788,700 |
| 2014/01/17 | 1,388 | 1,390 | 1,362 | 1,380 | -10 | -0.7% | 4,228,400 |
| 2014/01/16 | 1,409 | 1,412 | 1,390 | 1,390 | -16 | -1.1% | 3,936,000 |
| 2014/01/15 | 1,402 | 1,409 | 1,396 | 1,406 | +18 | +1.3% | 3,734,000 |
| 2014/01/14 | 1,400 | 1,404 | 1,385 | 1,388 | -57 | -3.9% | 7,686,900 |
| 2014/01/10 | 1,422 | 1,446 | 1,422 | 1,445 | +5 | +0.3% | 4,082,300 |
| 2014/01/09 | 1,468 | 1,468 | 1,436 | 1,440 | -34 | -2.3% | 4,649,900 |
| 2014/01/08 | 1,449 | 1,484 | 1,445 | 1,474 | +37 | +2.6% | 4,624,500 |
| 2014/01/07 | 1,428 | 1,446 | 1,422 | 1,437 | ±0 | ±0% | 2,727,300 |
| 2014/01/06 | 1,423 | 1,447 | 1,409 | 1,437 | +12 | +0.8% | 4,625,500 |
| 2013/12/30 | 1,420 | 1,436 | 1,418 | 1,425 | +13 | +0.9% | 3,206,800 |
| 2013/12/27 | 1,386 | 1,412 | 1,382 | 1,412 | +26 | +1.9% | 4,114,500 |
| 2013/12/26 | 1,382 | 1,395 | 1,378 | 1,386 | +9 | +0.7% | 2,927,800 |
| 2013/12/25 | 1,376 | 1,379 | 1,370 | 1,377 | +2 | +0.1% | 2,106,100 |
| 2013/12/24 | 1,379 | 1,388 | 1,371 | 1,375 | -2 | -0.1% | 2,968,900 |
| 2013/12/20 | 1,380 | 1,381 | 1,370 | 1,377 | -3 | -0.2% | 2,359,800 |
| 2013/12/19 | 1,377 | 1,382 | 1,375 | 1,380 | +14 | +1% | 3,298,400 |
| 2013/12/18 | 1,351 | 1,368 | 1,351 | 1,366 | +18 | +1.3% | 3,639,900 |
2751～
2800
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
