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 |
|---|---|---|---|---|---|---|---|
| 2013/07/10 | 1,390 | 1,431 | 1,388 | 1,398 | +19 | +1.4% | 5,826,700 |
| 2013/07/09 | 1,362 | 1,379 | 1,357 | 1,379 | +23 | +1.7% | 3,119,400 |
| 2013/07/08 | 1,366 | 1,373 | 1,356 | 1,356 | -3 | -0.2% | 2,730,000 |
| 2013/07/05 | 1,363 | 1,365 | 1,355 | 1,359 | +2 | +0.1% | 3,241,200 |
| 2013/07/04 | 1,350 | 1,360 | 1,346 | 1,357 | +8 | +0.6% | 3,268,300 |
| 2013/07/03 | 1,347 | 1,350 | 1,335 | 1,349 | +11 | +0.8% | 4,217,000 |
| 2013/07/02 | 1,334 | 1,338 | 1,325 | 1,338 | +6 | +0.5% | 3,908,500 |
| 2013/07/01 | 1,334 | 1,335 | 1,308 | 1,332 | +30 | +2.3% | 4,336,500 |
| 2013/06/28 | 1,299 | 1,305 | 1,288 | 1,302 | +33 | +2.6% | 5,456,800 |
| 2013/06/27 | 1,227 | 1,269 | 1,225 | 1,269 | +36 | +2.9% | 3,163,000 |
| 2013/06/26 | 1,250 | 1,251 | 1,222 | 1,233 | +5 | +0.4% | 3,220,500 |
| 2013/06/25 | 1,272 | 1,273 | 1,210 | 1,228 | -30 | -2.4% | 5,357,400 |
| 2013/06/24 | 1,290 | 1,291 | 1,250 | 1,258 | -7 | -0.6% | 3,357,900 |
| 2013/06/21 | 1,243 | 1,267 | 1,228 | 1,265 | +23 | +1.9% | 6,170,400 |
| 2013/06/20 | 1,269 | 1,270 | 1,225 | 1,242 | -12 | -1% | 5,992,800 |
| 2013/06/19 | 1,252 | 1,263 | 1,232 | 1,254 | +32 | +2.6% | 5,826,500 |
| 2013/06/18 | 1,198 | 1,225 | 1,191 | 1,222 | +41 | +3.5% | 6,353,700 |
| 2013/06/17 | 1,123 | 1,182 | 1,123 | 1,181 | +39 | +3.4% | 3,020,100 |
| 2013/06/14 | 1,140 | 1,160 | 1,126 | 1,142 | +31 | +2.8% | 6,637,100 |
| 2013/06/13 | 1,174 | 1,174 | 1,110 | 1,111 | -62 | -5.3% | 5,382,800 |
| 2013/06/12 | 1,174 | 1,179 | 1,138 | 1,173 | ±0 | ±0% | 4,321,800 |
| 2013/06/11 | 1,222 | 1,225 | 1,169 | 1,173 | -19 | -1.6% | 3,287,300 |
| 2013/06/10 | 1,217 | 1,223 | 1,173 | 1,192 | +65 | +5.8% | 4,967,600 |
| 2013/06/07 | 1,112 | 1,143 | 1,105 | 1,127 | +1 | +0.1% | 4,963,000 |
| 2013/06/06 | 1,149 | 1,170 | 1,121 | 1,126 | -31 | -2.7% | 7,415,100 |
| 2013/06/05 | 1,159 | 1,213 | 1,156 | 1,157 | -3 | -0.3% | 3,972,900 |
| 2013/06/04 | 1,140 | 1,164 | 1,123 | 1,160 | +6 | +0.5% | 4,513,900 |
| 2013/06/03 | 1,177 | 1,177 | 1,145 | 1,154 | -34 | -2.9% | 4,837,700 |
| 2013/05/31 | 1,202 | 1,226 | 1,186 | 1,188 | -8 | -0.7% | 5,278,900 |
| 2013/05/30 | 1,220 | 1,223 | 1,189 | 1,196 | -43 | -3.5% | 5,232,900 |
| 2013/05/29 | 1,245 | 1,259 | 1,226 | 1,239 | +12 | +1% | 3,414,200 |
| 2013/05/28 | 1,210 | 1,235 | 1,208 | 1,227 | +2 | +0.2% | 3,165,300 |
| 2013/05/27 | 1,239 | 1,243 | 1,205 | 1,225 | -24 | -1.9% | 3,466,200 |
| 2013/05/24 | 1,249 | 1,276 | 1,221 | 1,249 | +24 | +2% | 7,259,200 |
| 2013/05/23 | 1,289 | 1,302 | 1,225 | 1,225 | -65 | -5% | 8,997,500 |
| 2013/05/22 | 1,298 | 1,303 | 1,290 | 1,290 | -8 | -0.6% | 4,402,400 |
| 2013/05/21 | 1,296 | 1,303 | 1,288 | 1,298 | -1 | -0.1% | 4,040,200 |
| 2013/05/20 | 1,301 | 1,308 | 1,292 | 1,299 | +2 | +0.2% | 3,404,500 |
| 2013/05/17 | 1,300 | 1,302 | 1,287 | 1,297 | -5 | -0.4% | 3,564,000 |
| 2013/05/16 | 1,344 | 1,345 | 1,300 | 1,302 | -41 | -3.1% | 5,322,000 |
| 2013/05/15 | 1,310 | 1,343 | 1,308 | 1,343 | +35 | +2.7% | 5,780,700 |
| 2013/05/14 | 1,295 | 1,311 | 1,292 | 1,308 | +10 | +0.8% | 5,172,000 |
| 2013/05/13 | 1,304 | 1,306 | 1,290 | 1,298 | -6 | -0.5% | 4,562,800 |
| 2013/05/10 | 1,309 | 1,310 | 1,292 | 1,304 | +26 | +2% | 5,500,800 |
| 2013/05/09 | 1,305 | 1,312 | 1,278 | 1,278 | -24 | -1.8% | 7,647,300 |
| 2013/05/08 | 1,322 | 1,324 | 1,297 | 1,302 | -19 | -1.4% | 8,398,200 |
| 2013/05/07 | 1,359 | 1,366 | 1,260 | 1,321 | -37 | -2.7% | 9,612,000 |
| 2013/05/02 | 1,359 | 1,374 | 1,346 | 1,358 | -4 | -0.3% | 2,445,300 |
| 2013/05/01 | 1,375 | 1,376 | 1,346 | 1,362 | -17 | -1.2% | 3,275,700 |
| 2013/04/30 | 1,380 | 1,389 | 1,375 | 1,379 | +3 | +0.2% | 3,469,200 |
2951～
3000
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
