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 |
|---|---|---|---|---|---|---|---|
| 2013/09/20 | 1,390 | 1,391 | 1,373 | 1,382 | -10 | -0.7% | 2,446,900 |
| 2013/09/19 | 1,372 | 1,392 | 1,368 | 1,392 | +33 | +2.4% | 2,598,500 |
| 2013/09/18 | 1,358 | 1,369 | 1,352 | 1,359 | +12 | +0.9% | 2,184,900 |
| 2013/09/17 | 1,383 | 1,384 | 1,345 | 1,347 | -30 | -2.2% | 2,751,800 |
| 2013/09/13 | 1,366 | 1,380 | 1,361 | 1,377 | +10 | +0.7% | 4,404,300 |
| 2013/09/12 | 1,375 | 1,384 | 1,360 | 1,367 | -8 | -0.6% | 2,087,200 |
| 2013/09/11 | 1,395 | 1,397 | 1,371 | 1,375 | -12 | -0.9% | 2,160,600 |
| 2013/09/10 | 1,389 | 1,394 | 1,382 | 1,387 | +2 | +0.1% | 2,319,700 |
| 2013/09/09 | 1,381 | 1,388 | 1,361 | 1,385 | +34 | +2.5% | 3,855,200 |
| 2013/09/06 | 1,346 | 1,357 | 1,339 | 1,351 | +5 | +0.4% | 2,428,400 |
| 2013/09/05 | 1,346 | 1,349 | 1,334 | 1,346 | +1 | +0.1% | 2,571,700 |
| 2013/09/04 | 1,340 | 1,349 | 1,330 | 1,345 | -15 | -1.1% | 2,894,100 |
| 2013/09/03 | 1,351 | 1,365 | 1,350 | 1,360 | +19 | +1.4% | 2,737,600 |
| 2013/09/02 | 1,346 | 1,352 | 1,338 | 1,341 | -3 | -0.2% | 1,849,200 |
| 2013/08/30 | 1,345 | 1,374 | 1,336 | 1,344 | +22 | +1.7% | 4,812,600 |
| 2013/08/29 | 1,331 | 1,333 | 1,312 | 1,322 | -8 | -0.6% | 2,919,000 |
| 2013/08/28 | 1,310 | 1,342 | 1,305 | 1,330 | -53 | -3.8% | 4,526,300 |
| 2013/08/27 | 1,398 | 1,400 | 1,382 | 1,383 | -15 | -1.1% | 4,745,300 |
| 2013/08/26 | 1,398 | 1,402 | 1,392 | 1,398 | +8 | +0.6% | 2,089,800 |
| 2013/08/23 | 1,390 | 1,399 | 1,383 | 1,390 | +17 | +1.2% | 2,328,000 |
| 2013/08/22 | 1,369 | 1,385 | 1,366 | 1,373 | -7 | -0.5% | 2,000,900 |
| 2013/08/21 | 1,384 | 1,387 | 1,362 | 1,380 | -4 | -0.3% | 2,740,400 |
| 2013/08/20 | 1,395 | 1,405 | 1,384 | 1,384 | -16 | -1.1% | 2,430,000 |
| 2013/08/19 | 1,391 | 1,400 | 1,386 | 1,400 | +9 | +0.6% | 1,746,800 |
| 2013/08/16 | 1,392 | 1,398 | 1,384 | 1,391 | -12 | -0.9% | 3,216,100 |
| 2013/08/15 | 1,401 | 1,414 | 1,397 | 1,403 | -16 | -1.1% | 2,255,900 |
| 2013/08/14 | 1,401 | 1,421 | 1,399 | 1,419 | +21 | +1.5% | 2,953,800 |
| 2013/08/13 | 1,378 | 1,398 | 1,374 | 1,398 | +28 | +2% | 2,279,800 |
| 2013/08/12 | 1,360 | 1,380 | 1,353 | 1,370 | +1 | +0.1% | 1,558,800 |
| 2013/08/09 | 1,368 | 1,385 | 1,357 | 1,369 | -5 | -0.4% | 2,693,800 |
| 2013/08/08 | 1,390 | 1,402 | 1,369 | 1,374 | -22 | -1.6% | 3,557,800 |
| 2013/08/07 | 1,411 | 1,418 | 1,396 | 1,396 | -29 | -2% | 3,063,400 |
| 2013/08/06 | 1,405 | 1,426 | 1,390 | 1,425 | +21 | +1.5% | 3,500,000 |
| 2013/08/05 | 1,413 | 1,415 | 1,401 | 1,404 | -14 | -1% | 1,987,100 |
| 2013/08/02 | 1,400 | 1,424 | 1,395 | 1,418 | +25 | +1.8% | 4,179,000 |
| 2013/08/01 | 1,364 | 1,395 | 1,361 | 1,393 | +45 | +3.3% | 3,695,100 |
| 2013/07/31 | 1,361 | 1,363 | 1,340 | 1,348 | -25 | -1.8% | 2,571,900 |
| 2013/07/30 | 1,335 | 1,379 | 1,333 | 1,373 | +41 | +3.1% | 3,008,000 |
| 2013/07/29 | 1,347 | 1,357 | 1,332 | 1,332 | -27 | -2% | 2,788,000 |
| 2013/07/26 | 1,370 | 1,375 | 1,352 | 1,359 | -32 | -2.3% | 3,428,900 |
| 2013/07/25 | 1,408 | 1,416 | 1,384 | 1,391 | -12 | -0.9% | 3,643,200 |
| 2013/07/24 | 1,398 | 1,408 | 1,387 | 1,403 | +10 | +0.7% | 3,515,400 |
| 2013/07/23 | 1,367 | 1,394 | 1,361 | 1,393 | +26 | +1.9% | 3,552,100 |
| 2013/07/22 | 1,374 | 1,378 | 1,344 | 1,367 | +1 | +0.1% | 3,469,900 |
| 2013/07/19 | 1,395 | 1,395 | 1,361 | 1,366 | -19 | -1.4% | 3,637,100 |
| 2013/07/18 | 1,376 | 1,391 | 1,376 | 1,385 | +14 | +1% | 2,088,400 |
| 2013/07/17 | 1,370 | 1,372 | 1,356 | 1,371 | -8 | -0.6% | 2,603,500 |
| 2013/07/16 | 1,380 | 1,395 | 1,371 | 1,379 | -7 | -0.5% | 2,847,700 |
| 2013/07/12 | 1,380 | 1,396 | 1,378 | 1,386 | +1 | +0.1% | 2,958,700 |
| 2013/07/11 | 1,378 | 1,393 | 1,363 | 1,385 | -13 | -0.9% | 3,259,200 |
2901～
2950
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
