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 |
|---|---|---|---|---|---|---|---|
| 2013/12/04 | 1,368 | 1,374 | 1,360 | 1,362 | -12 | -0.9% | 2,381,100 |
| 2013/12/03 | 1,378 | 1,380 | 1,373 | 1,374 | +1 | +0.1% | 2,177,300 |
| 2013/12/02 | 1,375 | 1,380 | 1,366 | 1,373 | -5 | -0.4% | 1,841,800 |
| 2013/11/29 | 1,370 | 1,378 | 1,364 | 1,378 | +8 | +0.6% | 2,469,900 |
| 2013/11/28 | 1,363 | 1,371 | 1,356 | 1,370 | +14 | +1% | 2,484,400 |
| 2013/11/27 | 1,342 | 1,362 | 1,340 | 1,356 | +14 | +1% | 2,833,900 |
| 2013/11/26 | 1,348 | 1,357 | 1,337 | 1,342 | -16 | -1.2% | 2,753,700 |
| 2013/11/25 | 1,361 | 1,363 | 1,353 | 1,358 | +9 | +0.7% | 2,195,500 |
| 2013/11/22 | 1,363 | 1,364 | 1,345 | 1,349 | -8 | -0.6% | 2,963,000 |
| 2013/11/21 | 1,357 | 1,362 | 1,352 | 1,357 | +8 | +0.6% | 2,510,200 |
| 2013/11/20 | 1,358 | 1,360 | 1,348 | 1,349 | -6 | -0.4% | 1,966,100 |
| 2013/11/19 | 1,352 | 1,358 | 1,341 | 1,355 | +2 | +0.1% | 2,422,500 |
| 2013/11/18 | 1,354 | 1,357 | 1,344 | 1,353 | +8 | +0.6% | 2,167,000 |
| 2013/11/15 | 1,341 | 1,352 | 1,339 | 1,345 | +12 | +0.9% | 3,341,100 |
| 2013/11/14 | 1,325 | 1,340 | 1,322 | 1,333 | +11 | +0.8% | 2,879,900 |
| 2013/11/13 | 1,321 | 1,331 | 1,321 | 1,322 | +3 | +0.2% | 2,256,600 |
| 2013/11/12 | 1,310 | 1,323 | 1,309 | 1,319 | +17 | +1.3% | 3,206,500 |
| 2013/11/11 | 1,313 | 1,314 | 1,300 | 1,302 | +8 | +0.6% | 2,294,400 |
| 2013/11/08 | 1,309 | 1,318 | 1,294 | 1,294 | -23 | -1.7% | 3,946,300 |
| 2013/11/07 | 1,335 | 1,335 | 1,315 | 1,317 | -21 | -1.6% | 3,127,000 |
| 2013/11/06 | 1,321 | 1,346 | 1,321 | 1,338 | +10 | +0.8% | 1,883,400 |
| 2013/11/05 | 1,339 | 1,345 | 1,320 | 1,328 | +4 | +0.3% | 2,239,200 |
| 2013/11/01 | 1,346 | 1,346 | 1,318 | 1,324 | -13 | -1% | 2,579,000 |
| 2013/10/31 | 1,346 | 1,349 | 1,334 | 1,337 | -9 | -0.7% | 2,437,100 |
| 2013/10/30 | 1,340 | 1,362 | 1,331 | 1,346 | +13 | +1% | 5,470,200 |
| 2013/10/29 | 1,324 | 1,339 | 1,312 | 1,333 | +7 | +0.5% | 2,381,900 |
| 2013/10/28 | 1,334 | 1,335 | 1,316 | 1,326 | +1 | +0.1% | 2,255,400 |
| 2013/10/25 | 1,336 | 1,343 | 1,322 | 1,325 | -8 | -0.6% | 3,418,300 |
| 2013/10/24 | 1,318 | 1,333 | 1,314 | 1,333 | +16 | +1.2% | 1,720,500 |
| 2013/10/23 | 1,340 | 1,341 | 1,312 | 1,317 | -16 | -1.2% | 2,438,500 |
| 2013/10/22 | 1,341 | 1,344 | 1,330 | 1,333 | -7 | -0.5% | 1,801,500 |
| 2013/10/21 | 1,345 | 1,353 | 1,335 | 1,340 | +1 | +0.1% | 1,680,600 |
| 2013/10/18 | 1,331 | 1,344 | 1,331 | 1,339 | +8 | +0.6% | 1,642,300 |
| 2013/10/17 | 1,332 | 1,346 | 1,323 | 1,331 | +6 | +0.5% | 1,821,600 |
| 2013/10/16 | 1,333 | 1,333 | 1,321 | 1,325 | -5 | -0.4% | 1,648,500 |
| 2013/10/15 | 1,344 | 1,344 | 1,328 | 1,330 | -13 | -1% | 1,998,700 |
| 2013/10/11 | 1,343 | 1,355 | 1,338 | 1,343 | +17 | +1.3% | 3,890,400 |
| 2013/10/10 | 1,282 | 1,327 | 1,282 | 1,326 | +55 | +4.3% | 3,486,000 |
| 2013/10/09 | 1,261 | 1,276 | 1,250 | 1,271 | +3 | +0.2% | 3,051,500 |
| 2013/10/08 | 1,280 | 1,284 | 1,260 | 1,268 | -23 | -1.8% | 2,931,700 |
| 2013/10/07 | 1,305 | 1,339 | 1,278 | 1,291 | -9 | -0.7% | 2,826,700 |
| 2013/10/04 | 1,309 | 1,309 | 1,300 | 1,300 | -18 | -1.4% | 2,878,000 |
| 2013/10/03 | 1,333 | 1,339 | 1,311 | 1,318 | -21 | -1.6% | 3,517,000 |
| 2013/10/02 | 1,346 | 1,367 | 1,333 | 1,339 | -1 | -0.1% | 3,513,900 |
| 2013/10/01 | 1,355 | 1,359 | 1,338 | 1,340 | -11 | -0.8% | 2,501,200 |
| 2013/09/30 | 1,369 | 1,372 | 1,350 | 1,351 | -21 | -1.5% | 3,122,500 |
| 2013/09/27 | 1,390 | 1,393 | 1,369 | 1,372 | -17 | -1.2% | 3,350,600 |
| 2013/09/26 | 1,379 | 1,389 | 1,366 | 1,389 | +9 | +0.7% | 2,212,400 |
| 2013/09/25 | 1,373 | 1,386 | 1,365 | 1,380 | +8 | +0.6% | 1,894,500 |
| 2013/09/24 | 1,365 | 1,375 | 1,363 | 1,372 | -10 | -0.7% | 1,866,400 |
2851～
2900
件表示中 / 3756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 | 519,200円 | +3.6% | +11.5% | 0.79% | 119.80倍 | 4.57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 | 4,516,000円 | +9.5% | +14.0% | 1.06% | 33.79倍 | 6.31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 | 199,000円 | -10.5% | +3.0% | 2.51% | 19.43倍 | 1.23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 | 520,500円 | +6.0% | +1.4% | 0.65% | 34.54倍 | 5.43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 | 717,700円 | +17.3% | +20.1% | 0.61% | 40.50倍 | 5.96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
