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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 863 | 870 | 862 | 867 | -11 | -1.3% | 1,019,800 |
2023/02/24 | 883 | 883 | 877 | 878 | -5 | -0.6% | 1,904,000 |
2023/02/22 | 882 | 885 | 881 | 883 | -2 | -0.2% | 649,400 |
2023/02/21 | 890 | 890 | 885 | 885 | -6 | -0.7% | 637,100 |
2023/02/20 | 893 | 893 | 889 | 891 | +1 | +0.1% | 440,600 |
2023/02/17 | 889 | 892 | 887 | 890 | -1 | -0.1% | 439,500 |
2023/02/16 | 893 | 895 | 890 | 891 | -1 | -0.1% | 575,100 |
2023/02/15 | 888 | 893 | 888 | 892 | +4 | +0.5% | 735,700 |
2023/02/14 | 886 | 888 | 880 | 888 | +2 | +0.2% | 629,500 |
2023/02/13 | 881 | 886 | 878 | 886 | +8 | +0.9% | 698,600 |
2023/02/10 | 879 | 882 | 877 | 878 | -1 | -0.1% | 624,500 |
2023/02/09 | 880 | 882 | 877 | 879 | -3 | -0.3% | 865,900 |
2023/02/08 | 895 | 897 | 882 | 882 | -6 | -0.7% | 1,103,900 |
2023/02/07 | 881 | 893 | 881 | 888 | +8 | +0.9% | 1,818,300 |
2023/02/06 | 892 | 899 | 873 | 880 | -10 | -1.1% | 7,741,300 |
2023/02/03 | 901 | 905 | 890 | 890 | -13 | -1.4% | 1,394,800 |
2023/02/02 | 913 | 913 | 901 | 903 | -13 | -1.4% | 1,049,400 |
2023/02/01 | 921 | 930 | 915 | 916 | +6 | +0.7% | 1,123,300 |
2023/01/31 | 908 | 917 | 904 | 910 | ±0 | ±0% | 2,209,200 |
2023/01/30 | 939 | 948 | 910 | 910 | -30 | -3.2% | 2,781,600 |
2023/01/27 | 952 | 956 | 940 | 940 | -12 | -1.3% | 804,000 |
2023/01/26 | 962 | 962 | 951 | 952 | -12 | -1.2% | 1,303,400 |
2023/01/25 | 968 | 971 | 962 | 964 | +1 | +0.1% | 930,500 |
2023/01/24 | 965 | 976 | 956 | 963 | +8 | +0.8% | 1,343,200 |
2023/01/23 | 956 | 963 | 946 | 955 | -106 | -10% | 7,234,900 |
2023/01/20 | 1,076 | 1,078 | 1,059 | 1,061 | -20 | -1.9% | 196,100 |
2023/01/19 | 1,089 | 1,090 | 1,078 | 1,081 | -16 | -1.5% | 96,500 |
2023/01/18 | 1,084 | 1,105 | 1,078 | 1,097 | +15 | +1.4% | 110,800 |
2023/01/17 | 1,091 | 1,091 | 1,075 | 1,082 | -9 | -0.8% | 76,300 |
2023/01/16 | 1,095 | 1,095 | 1,077 | 1,091 | -14 | -1.3% | 92,700 |
2023/01/13 | 1,107 | 1,119 | 1,103 | 1,105 | +1 | +0.1% | 199,400 |
2023/01/12 | 1,110 | 1,113 | 1,103 | 1,104 | -8 | -0.7% | 31,400 |
2023/01/11 | 1,115 | 1,121 | 1,111 | 1,112 | +3 | +0.3% | 29,000 |
2023/01/10 | 1,109 | 1,121 | 1,108 | 1,109 | +8 | +0.7% | 55,500 |
2023/01/06 | 1,104 | 1,108 | 1,097 | 1,101 | ±0 | ±0% | 175,800 |
2023/01/05 | 1,097 | 1,105 | 1,087 | 1,101 | +6 | +0.5% | 75,200 |
2023/01/04 | 1,118 | 1,118 | 1,095 | 1,095 | -23 | -2.1% | 99,200 |
2022/12/30 | 1,132 | 1,139 | 1,117 | 1,118 | -19 | -1.7% | 121,300 |
2022/12/29 | 1,134 | 1,138 | 1,122 | 1,137 | -1 | -0.1% | 49,600 |
2022/12/28 | 1,135 | 1,138 | 1,126 | 1,138 | +3 | +0.3% | 50,000 |
2022/12/27 | 1,134 | 1,143 | 1,133 | 1,135 | +9 | +0.8% | 31,400 |
2022/12/26 | 1,129 | 1,130 | 1,121 | 1,126 | +1 | +0.1% | 25,300 |
2022/12/23 | 1,123 | 1,129 | 1,115 | 1,125 | -4 | -0.4% | 47,700 |
2022/12/22 | 1,115 | 1,133 | 1,106 | 1,129 | +17 | +1.5% | 45,100 |
2022/12/21 | 1,119 | 1,123 | 1,101 | 1,112 | -12 | -1.1% | 70,900 |
2022/12/20 | 1,139 | 1,146 | 1,120 | 1,124 | -15 | -1.3% | 72,100 |
2022/12/19 | 1,135 | 1,148 | 1,133 | 1,139 | -3 | -0.3% | 37,000 |
2022/12/16 | 1,137 | 1,150 | 1,136 | 1,142 | -7 | -0.6% | 63,400 |
2022/12/15 | 1,139 | 1,150 | 1,137 | 1,149 | +6 | +0.5% | 21,100 |
2022/12/14 | 1,141 | 1,144 | 1,133 | 1,143 | +2 | +0.2% | 35,400 |
301~
350
件表示中 / 3458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 | 94,600円 | +5.1% | +5.8% | 1.69% | 20.58倍 | 1.84倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と20年3月統合 |
アトム | 69,900円 | +5.4% | +999.9% | 0.00% | - | 29.80倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
物語コーポ | 368,000円 | +14.5% | +14.9% | 0.82% | 24.91倍 | 4.97倍 |
|
中部地盤。直営・FCで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
ロイヤルHD | 258,200円 | +6.5% | +21.5% | 1.08% | 26.47倍 | 2.66倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
バローHD | 231,600円 | +4.0% | +3.1% | 2.94% | 10.09倍 | 0.76倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター(HC)やドラッグストア |
市場注目の銘柄
チャート関連のコラム