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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,751 | 3,838 | 3,751 | 3,794 | +49 | +1.3% | 3,574,000 |
| 2025/04/03 | 3,643 | 3,762 | 3,631 | 3,745 | +85 | +2.3% | 2,954,200 |
| 2025/04/02 | 3,750 | 3,758 | 3,659 | 3,660 | -90 | -2.4% | 2,224,100 |
| 2025/04/01 | 3,797 | 3,797 | 3,741 | 3,750 | ±0 | ±0% | 1,588,900 |
| 2025/03/31 | 3,804 | 3,819 | 3,750 | 3,750 | -82 | -2.1% | 2,493,500 |
| 2025/03/28 | 3,817 | 3,842 | 3,786 | 3,832 | +25 | +0.7% | 2,049,600 |
| 2025/03/27 | 3,800 | 3,836 | 3,773 | 3,807 | +27 | +0.7% | 2,738,400 |
| 2025/03/26 | 3,786 | 3,817 | 3,767 | 3,780 | +23 | +0.6% | 2,006,400 |
| 2025/03/25 | 3,713 | 3,757 | 3,706 | 3,757 | +35 | +0.9% | 1,646,400 |
| 2025/03/24 | 3,739 | 3,769 | 3,721 | 3,722 | +3 | +0.1% | 1,373,900 |
| 2025/03/21 | 3,782 | 3,809 | 3,719 | 3,719 | -81 | -2.1% | 3,516,200 |
| 2025/03/19 | 3,802 | 3,808 | 3,781 | 3,800 | -13 | -0.3% | 1,685,400 |
| 2025/03/18 | 3,869 | 3,875 | 3,813 | 3,813 | -60 | -1.5% | 2,022,000 |
| 2025/03/17 | 3,910 | 3,920 | 3,864 | 3,873 | -22 | -0.6% | 1,370,000 |
| 2025/03/14 | 3,863 | 3,925 | 3,841 | 3,895 | +12 | +0.3% | 2,063,900 |
| 2025/03/13 | 3,907 | 3,942 | 3,877 | 3,883 | -35 | -0.9% | 1,869,400 |
| 2025/03/12 | 3,954 | 3,999 | 3,879 | 3,918 | -47 | -1.2% | 3,237,800 |
| 2025/03/11 | 3,900 | 3,975 | 3,890 | 3,965 | +66 | +1.7% | 3,042,900 |
| 2025/03/10 | 3,840 | 3,905 | 3,826 | 3,899 | +54 | +1.4% | 1,984,000 |
| 2025/03/07 | 3,872 | 3,919 | 3,835 | 3,845 | -42 | -1.1% | 1,857,600 |
| 2025/03/06 | 3,845 | 3,914 | 3,842 | 3,887 | +42 | +1.1% | 2,165,400 |
| 2025/03/05 | 3,876 | 3,913 | 3,794 | 3,845 | -21 | -0.5% | 2,557,900 |
| 2025/03/04 | 3,814 | 3,867 | 3,802 | 3,866 | +53 | +1.4% | 2,721,900 |
| 2025/03/03 | 3,690 | 3,875 | 3,684 | 3,813 | +129 | +3.5% | 6,325,200 |
| 2025/02/28 | 3,700 | 3,712 | 3,653 | 3,684 | -4 | -0.1% | 3,047,500 |
| 2025/02/27 | 3,700 | 3,704 | 3,653 | 3,688 | -78 | -2.1% | 2,999,400 |
| 2025/02/26 | 3,705 | 3,834 | 3,703 | 3,766 | +65 | +1.8% | 6,829,300 |
| 2025/02/25 | 3,654 | 3,710 | 3,627 | 3,701 | +55 | +1.5% | 3,316,400 |
| 2025/02/21 | 3,612 | 3,683 | 3,611 | 3,646 | +21 | +0.6% | 1,875,700 |
| 2025/02/20 | 3,653 | 3,658 | 3,621 | 3,625 | -44 | -1.2% | 1,878,400 |
| 2025/02/19 | 3,650 | 3,679 | 3,641 | 3,669 | +10 | +0.3% | 1,413,900 |
| 2025/02/18 | 3,697 | 3,699 | 3,659 | 3,659 | -42 | -1.1% | 1,917,900 |
| 2025/02/17 | 3,738 | 3,744 | 3,696 | 3,701 | -32 | -0.9% | 1,394,200 |
| 2025/02/14 | 3,755 | 3,767 | 3,733 | 3,733 | -22 | -0.6% | 1,332,100 |
| 2025/02/13 | 3,738 | 3,760 | 3,710 | 3,755 | +44 | +1.2% | 1,379,800 |
| 2025/02/12 | 3,691 | 3,711 | 3,670 | 3,711 | +26 | +0.7% | 1,453,400 |
| 2025/02/10 | 3,666 | 3,693 | 3,654 | 3,685 | +19 | +0.5% | 916,800 |
| 2025/02/07 | 3,686 | 3,694 | 3,659 | 3,666 | -20 | -0.5% | 1,258,000 |
| 2025/02/06 | 3,696 | 3,736 | 3,683 | 3,686 | -10 | -0.3% | 1,258,000 |
| 2025/02/05 | 3,740 | 3,754 | 3,694 | 3,696 | -28 | -0.8% | 1,276,300 |
| 2025/02/04 | 3,761 | 3,762 | 3,713 | 3,724 | -16 | -0.4% | 1,255,500 |
| 2025/02/03 | 3,725 | 3,740 | 3,670 | 3,740 | -25 | -0.7% | 1,980,600 |
| 2025/01/31 | 3,771 | 3,784 | 3,742 | 3,765 | -5 | -0.1% | 1,888,300 |
| 2025/01/30 | 3,735 | 3,770 | 3,724 | 3,770 | +48 | +1.3% | 1,565,300 |
| 2025/01/29 | 3,704 | 3,730 | 3,678 | 3,722 | +18 | +0.5% | 1,463,000 |
| 2025/01/28 | 3,697 | 3,715 | 3,690 | 3,704 | +22 | +0.6% | 1,413,100 |
| 2025/01/27 | 3,669 | 3,693 | 3,653 | 3,682 | +60 | +1.7% | 1,677,800 |
| 2025/01/24 | 3,619 | 3,661 | 3,615 | 3,622 | +38 | +1.1% | 1,717,700 |
| 2025/01/23 | 3,582 | 3,597 | 3,562 | 3,584 | -18 | -0.5% | 1,583,400 |
| 2025/01/22 | 3,609 | 3,621 | 3,576 | 3,602 | -7 | -0.2% | 1,652,900 |
1～
50
件表示中 / 3673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 | 379,400円 | +4.7% | +9.5% | 1.05% | 71.00倍 | 3.14倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| ファーストリテイ | 4,490,000円 | +9.5% | +5.0% | 1.00% | 35.78倍 | 6.83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 | 203,000円 | +3.6% | -29.8% | 1.97% | 32.31倍 | 1.31倍 |
|
国内流通首位。日米コンビニ核にスーパー、外食、銀行等。２３年百貨店売却など選択と集中推進 |
| パンパシＨＤ | 414,000円 | +6.0% | +1.4% | 0.82% | 27.47倍 | 4.31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 |
| ニトリＨＤ | 1,551,000円 | +7.2% | +1.2% | 0.98% | 19.05倍 | 1.87倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
市場注目の銘柄
チャート関連のコラム
