イオン北海道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,144 | 1,153 | 1,116 | 1,124 | -38 | -3.3% | 108,800 |
| 2022/03/30 | 1,197 | 1,197 | 1,145 | 1,162 | -27 | -2.3% | 98,400 |
| 2022/03/29 | 1,188 | 1,189 | 1,171 | 1,189 | -5 | -0.4% | 90,100 |
| 2022/03/28 | 1,214 | 1,214 | 1,189 | 1,194 | -17 | -1.4% | 78,700 |
| 2022/03/25 | 1,209 | 1,217 | 1,198 | 1,211 | ±0 | ±0% | 57,100 |
| 2022/03/24 | 1,218 | 1,223 | 1,191 | 1,211 | -14 | -1.1% | 61,100 |
| 2022/03/23 | 1,204 | 1,235 | 1,204 | 1,225 | +23 | +1.9% | 108,300 |
| 2022/03/22 | 1,240 | 1,244 | 1,193 | 1,202 | -38 | -3.1% | 101,500 |
| 2022/03/18 | 1,228 | 1,240 | 1,212 | 1,240 | +10 | +0.8% | 163,200 |
| 2022/03/17 | 1,250 | 1,256 | 1,225 | 1,230 | -12 | -1% | 113,600 |
| 2022/03/16 | 1,243 | 1,253 | 1,221 | 1,242 | +10 | +0.8% | 108,000 |
| 2022/03/15 | 1,220 | 1,239 | 1,216 | 1,232 | +14 | +1.1% | 88,100 |
| 2022/03/14 | 1,214 | 1,224 | 1,210 | 1,218 | +9 | +0.7% | 70,100 |
| 2022/03/11 | 1,200 | 1,214 | 1,187 | 1,209 | -2 | -0.2% | 98,600 |
| 2022/03/10 | 1,180 | 1,212 | 1,174 | 1,211 | +57 | +4.9% | 145,800 |
| 2022/03/09 | 1,164 | 1,185 | 1,148 | 1,154 | +3 | +0.3% | 131,400 |
| 2022/03/08 | 1,135 | 1,170 | 1,130 | 1,151 | -2 | -0.2% | 117,400 |
| 2022/03/07 | 1,118 | 1,160 | 1,104 | 1,153 | +22 | +1.9% | 97,000 |
| 2022/03/04 | 1,135 | 1,144 | 1,118 | 1,131 | -19 | -1.7% | 99,000 |
| 2022/03/03 | 1,156 | 1,169 | 1,146 | 1,150 | -2 | -0.2% | 91,300 |
| 2022/03/02 | 1,133 | 1,155 | 1,130 | 1,152 | +6 | +0.5% | 108,100 |
| 2022/03/01 | 1,175 | 1,177 | 1,143 | 1,146 | -25 | -2.1% | 162,400 |
| 2022/02/28 | 1,119 | 1,174 | 1,119 | 1,171 | +55 | +4.9% | 203,500 |
| 2022/02/25 | 1,136 | 1,136 | 1,105 | 1,116 | -49 | -4.2% | 497,000 |
| 2022/02/24 | 1,127 | 1,167 | 1,122 | 1,165 | +20 | +1.7% | 782,600 |
| 2022/02/22 | 1,131 | 1,149 | 1,123 | 1,145 | +1 | +0.1% | 133,300 |
| 2022/02/21 | 1,171 | 1,171 | 1,139 | 1,144 | -34 | -2.9% | 291,500 |
| 2022/02/18 | 1,190 | 1,194 | 1,168 | 1,178 | -33 | -2.7% | 214,700 |
| 2022/02/17 | 1,223 | 1,225 | 1,200 | 1,211 | -3 | -0.2% | 176,800 |
| 2022/02/16 | 1,224 | 1,224 | 1,204 | 1,214 | +20 | +1.7% | 136,800 |
| 2022/02/15 | 1,180 | 1,217 | 1,171 | 1,194 | +13 | +1.1% | 208,100 |
| 2022/02/14 | 1,197 | 1,197 | 1,166 | 1,181 | -32 | -2.6% | 222,600 |
| 2022/02/10 | 1,215 | 1,222 | 1,197 | 1,213 | +18 | +1.5% | 263,400 |
| 2022/02/09 | 1,199 | 1,210 | 1,185 | 1,195 | +7 | +0.6% | 176,300 |
| 2022/02/08 | 1,151 | 1,188 | 1,150 | 1,188 | +44 | +3.8% | 183,600 |
| 2022/02/07 | 1,156 | 1,170 | 1,134 | 1,144 | -21 | -1.8% | 220,300 |
| 2022/02/04 | 1,226 | 1,226 | 1,161 | 1,165 | +29 | +2.6% | 762,800 |
| 2022/02/03 | 1,135 | 1,166 | 1,119 | 1,136 | +17 | +1.5% | 311,800 |
| 2022/02/02 | 1,079 | 1,123 | 1,079 | 1,119 | +42 | +3.9% | 124,100 |
| 2022/02/01 | 1,080 | 1,103 | 1,076 | 1,077 | +9 | +0.8% | 145,800 |
| 2022/01/31 | 1,070 | 1,084 | 1,065 | 1,068 | -9 | -0.8% | 104,100 |
| 2022/01/28 | 1,060 | 1,077 | 1,054 | 1,077 | +29 | +2.8% | 226,600 |
| 2022/01/27 | 1,087 | 1,087 | 1,047 | 1,048 | -31 | -2.9% | 120,300 |
| 2022/01/26 | 1,077 | 1,093 | 1,077 | 1,079 | +2 | +0.2% | 63,000 |
| 2022/01/25 | 1,090 | 1,095 | 1,073 | 1,077 | -18 | -1.6% | 95,400 |
| 2022/01/24 | 1,063 | 1,099 | 1,061 | 1,095 | +19 | +1.8% | 107,200 |
| 2022/01/21 | 1,091 | 1,096 | 1,069 | 1,076 | -24 | -2.2% | 222,700 |
| 2022/01/20 | 1,085 | 1,124 | 1,085 | 1,100 | +14 | +1.3% | 100,700 |
| 2022/01/19 | 1,110 | 1,120 | 1,084 | 1,086 | -39 | -3.5% | 104,900 |
| 2022/01/18 | 1,141 | 1,154 | 1,124 | 1,125 | -11 | -1% | 99,900 |
801～
850
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「イオン北海」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 |
|---|---|---|---|---|---|---|---|---|
| イオン北海 | 89,600円 | +7.9% | +18.5% | 1.79% | 24.97倍 | 1.71倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ゲンキードラ | 408,500円 | +9.3% | +10.3% | 0.32% | 17.74倍 | 2.50倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ハイデ日高 | 327,500円 | +7.9% | +6.2% | 1.34% | 28.76倍 | 4.56倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ドトル日レス | 261,900円 | +3.8% | +11.5% | 2.06% | 15.38倍 | 1.06倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ＲＩＺＡＰ Ｇ | 20,000円 | +0.5% | - | 0.00% | 59.70倍 | 2.32倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
