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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,544 | 3,559 | 3,482 | 3,531 | -43 | -1.2% | 3,881,300 |
| 2024/02/27 | 3,688 | 3,697 | 3,561 | 3,574 | -94 | -2.6% | 6,752,300 |
| 2024/02/26 | 3,592 | 3,675 | 3,587 | 3,668 | +88 | +2.5% | 4,338,200 |
| 2024/02/22 | 3,566 | 3,592 | 3,552 | 3,580 | +15 | +0.4% | 2,794,200 |
| 2024/02/21 | 3,609 | 3,632 | 3,565 | 3,565 | -23 | -0.6% | 2,940,700 |
| 2024/02/20 | 3,617 | 3,637 | 3,587 | 3,588 | -14 | -0.4% | 1,995,400 |
| 2024/02/19 | 3,600 | 3,614 | 3,591 | 3,602 | +18 | +0.5% | 1,493,200 |
| 2024/02/16 | 3,577 | 3,603 | 3,566 | 3,584 | +18 | +0.5% | 1,845,000 |
| 2024/02/15 | 3,605 | 3,610 | 3,560 | 3,566 | -26 | -0.7% | 1,998,400 |
| 2024/02/14 | 3,610 | 3,635 | 3,578 | 3,592 | -33 | -0.9% | 2,141,100 |
| 2024/02/13 | 3,612 | 3,635 | 3,579 | 3,625 | +35 | +1% | 2,338,400 |
| 2024/02/09 | 3,582 | 3,627 | 3,567 | 3,590 | +10 | +0.3% | 2,071,500 |
| 2024/02/08 | 3,594 | 3,606 | 3,567 | 3,580 | -3 | -0.1% | 1,972,900 |
| 2024/02/07 | 3,566 | 3,598 | 3,561 | 3,583 | +37 | +1% | 1,804,000 |
| 2024/02/06 | 3,561 | 3,571 | 3,535 | 3,546 | -15 | -0.4% | 1,925,600 |
| 2024/02/05 | 3,557 | 3,586 | 3,553 | 3,561 | +17 | +0.5% | 1,466,600 |
| 2024/02/02 | 3,521 | 3,554 | 3,502 | 3,544 | +39 | +1.1% | 1,822,500 |
| 2024/02/01 | 3,485 | 3,515 | 3,484 | 3,505 | -28 | -0.8% | 1,616,000 |
| 2024/01/31 | 3,480 | 3,533 | 3,477 | 3,533 | +53 | +1.5% | 1,657,600 |
| 2024/01/30 | 3,520 | 3,533 | 3,480 | 3,480 | -16 | -0.5% | 1,804,600 |
| 2024/01/29 | 3,463 | 3,496 | 3,456 | 3,496 | +33 | +1% | 1,580,000 |
| 2024/01/26 | 3,454 | 3,472 | 3,441 | 3,463 | +6 | +0.2% | 1,354,100 |
| 2024/01/25 | 3,430 | 3,467 | 3,424 | 3,457 | +17 | +0.5% | 1,725,700 |
| 2024/01/24 | 3,519 | 3,548 | 3,439 | 3,440 | -56 | -1.6% | 2,692,800 |
| 2024/01/23 | 3,502 | 3,540 | 3,492 | 3,496 | -31 | -0.9% | 2,050,600 |
| 2024/01/22 | 3,489 | 3,527 | 3,466 | 3,527 | +54 | +1.6% | 1,831,300 |
| 2024/01/19 | 3,517 | 3,531 | 3,445 | 3,473 | -34 | -1% | 2,423,300 |
| 2024/01/18 | 3,548 | 3,548 | 3,489 | 3,507 | -28 | -0.8% | 2,475,100 |
| 2024/01/17 | 3,490 | 3,595 | 3,490 | 3,535 | +77 | +2.2% | 3,624,500 |
| 2024/01/16 | 3,405 | 3,485 | 3,404 | 3,458 | +87 | +2.6% | 3,001,900 |
| 2024/01/15 | 3,335 | 3,438 | 3,335 | 3,371 | +39 | +1.2% | 2,874,800 |
| 2024/01/12 | 3,370 | 3,370 | 3,293 | 3,332 | +4 | +0.1% | 2,742,600 |
| 2024/01/11 | 3,301 | 3,345 | 3,292 | 3,328 | +38 | +1.2% | 2,059,800 |
| 2024/01/10 | 3,271 | 3,297 | 3,257 | 3,290 | +28 | +0.9% | 1,726,700 |
| 2024/01/09 | 3,280 | 3,288 | 3,252 | 3,262 | +10 | +0.3% | 1,792,600 |
| 2024/01/05 | 3,215 | 3,274 | 3,201 | 3,252 | +54 | +1.7% | 2,235,400 |
| 2024/01/04 | 3,179 | 3,198 | 3,143 | 3,198 | +47 | +1.5% | 1,693,100 |
| 2023/12/29 | 3,180 | 3,187 | 3,129 | 3,151 | -24 | -0.8% | 1,608,900 |
| 2023/12/28 | 3,186 | 3,201 | 3,171 | 3,175 | -11 | -0.3% | 948,000 |
| 2023/12/27 | 3,156 | 3,186 | 3,149 | 3,186 | +35 | +1.1% | 1,514,600 |
| 2023/12/26 | 3,168 | 3,170 | 3,142 | 3,151 | -17 | -0.5% | 939,200 |
| 2023/12/25 | 3,190 | 3,195 | 3,166 | 3,168 | -14 | -0.4% | 757,700 |
| 2023/12/22 | 3,145 | 3,182 | 3,136 | 3,182 | +42 | +1.3% | 1,581,600 |
| 2023/12/21 | 3,139 | 3,141 | 3,096 | 3,140 | -3 | -0.1% | 1,380,800 |
| 2023/12/20 | 3,060 | 3,152 | 3,045 | 3,143 | +101 | +3.3% | 2,759,200 |
| 2023/12/19 | 3,051 | 3,052 | 3,006 | 3,042 | +6 | +0.2% | 1,228,400 |
| 2023/12/18 | 3,059 | 3,065 | 3,017 | 3,036 | -23 | -0.8% | 1,372,400 |
| 2023/12/15 | 3,065 | 3,075 | 3,041 | 3,059 | -7 | -0.2% | 1,770,200 |
| 2023/12/14 | 3,070 | 3,078 | 3,051 | 3,066 | +15 | +0.5% | 1,104,900 |
| 2023/12/13 | 3,084 | 3,089 | 3,045 | 3,051 | -35 | -1.1% | 1,160,200 |
351～
400
件表示中 / 3754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 | 510,000円 | +3.6% | +11.5% | 0.80% | 117.67倍 | 4.49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 | 4,691,000円 | +9.5% | +14.0% | 1.02% | 35.10倍 | 6.55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 | 201,700円 | -10.5% | +3.0% | 2.48% | 19.96倍 | 1.26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 | 513,100円 | +6.0% | +1.4% | 0.66% | 34.05倍 | 5.35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 | 739,100円 | +17.3% | +20.1% | 0.60% | 41.70倍 | 6.14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
