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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 3,651 | 3,706 | 3,648 | 3,690 | +72 | +2% | 2,002,600 |
| 2024/12/02 | 3,591 | 3,628 | 3,577 | 3,618 | +24 | +0.7% | 1,701,900 |
| 2024/11/29 | 3,606 | 3,622 | 3,582 | 3,594 | -20 | -0.6% | 1,659,300 |
| 2024/11/28 | 3,544 | 3,614 | 3,530 | 3,614 | +81 | +2.3% | 1,967,600 |
| 2024/11/27 | 3,570 | 3,592 | 3,533 | 3,533 | -24 | -0.7% | 1,564,700 |
| 2024/11/26 | 3,551 | 3,579 | 3,548 | 3,557 | +12 | +0.3% | 1,533,700 |
| 2024/11/25 | 3,621 | 3,633 | 3,545 | 3,545 | -63 | -1.7% | 4,843,400 |
| 2024/11/22 | 3,628 | 3,666 | 3,608 | 3,608 | -10 | -0.3% | 1,689,600 |
| 2024/11/21 | 3,732 | 3,745 | 3,615 | 3,618 | -116 | -3.1% | 2,178,600 |
| 2024/11/20 | 3,750 | 3,771 | 3,726 | 3,734 | -16 | -0.4% | 851,600 |
| 2024/11/19 | 3,760 | 3,781 | 3,736 | 3,750 | +11 | +0.3% | 873,800 |
| 2024/11/18 | 3,758 | 3,780 | 3,734 | 3,739 | -11 | -0.3% | 1,073,000 |
| 2024/11/15 | 3,786 | 3,799 | 3,750 | 3,750 | -25 | -0.7% | 1,286,900 |
| 2024/11/14 | 3,793 | 3,818 | 3,773 | 3,775 | -18 | -0.5% | 1,241,300 |
| 2024/11/13 | 3,825 | 3,832 | 3,772 | 3,793 | -46 | -1.2% | 1,616,500 |
| 2024/11/12 | 3,885 | 3,901 | 3,818 | 3,839 | -30 | -0.8% | 1,581,200 |
| 2024/11/11 | 3,875 | 3,893 | 3,826 | 3,869 | +8 | +0.2% | 1,526,200 |
| 2024/11/08 | 3,850 | 3,910 | 3,830 | 3,861 | +58 | +1.5% | 2,679,200 |
| 2024/11/07 | 3,800 | 3,817 | 3,786 | 3,803 | +8 | +0.2% | 1,588,600 |
| 2024/11/06 | 3,780 | 3,836 | 3,766 | 3,795 | +25 | +0.7% | 1,838,300 |
| 2024/11/05 | 3,716 | 3,770 | 3,681 | 3,770 | +61 | +1.6% | 1,665,600 |
| 2024/11/01 | 3,727 | 3,752 | 3,696 | 3,709 | -31 | -0.8% | 1,877,800 |
| 2024/10/31 | 3,771 | 3,780 | 3,733 | 3,740 | -53 | -1.4% | 1,763,900 |
| 2024/10/30 | 3,829 | 3,840 | 3,775 | 3,793 | -22 | -0.6% | 7,200,500 |
| 2024/10/29 | 3,780 | 3,819 | 3,769 | 3,815 | +47 | +1.2% | 1,531,700 |
| 2024/10/28 | 3,699 | 3,776 | 3,687 | 3,768 | +60 | +1.6% | 1,270,100 |
| 2024/10/25 | 3,715 | 3,727 | 3,686 | 3,708 | -14 | -0.4% | 1,113,800 |
| 2024/10/24 | 3,722 | 3,753 | 3,703 | 3,722 | -19 | -0.5% | 1,606,400 |
| 2024/10/23 | 3,800 | 3,824 | 3,740 | 3,741 | -49 | -1.3% | 1,570,200 |
| 2024/10/22 | 3,750 | 3,790 | 3,745 | 3,790 | +30 | +0.8% | 1,879,800 |
| 2024/10/21 | 3,710 | 3,760 | 3,705 | 3,760 | +66 | +1.8% | 1,822,300 |
| 2024/10/18 | 3,705 | 3,722 | 3,693 | 3,694 | -6 | -0.2% | 1,355,700 |
| 2024/10/17 | 3,732 | 3,754 | 3,670 | 3,700 | -48 | -1.3% | 2,345,600 |
| 2024/10/16 | 3,699 | 3,803 | 3,695 | 3,748 | +67 | +1.8% | 3,359,100 |
| 2024/10/15 | 3,650 | 3,686 | 3,627 | 3,681 | +63 | +1.7% | 3,175,900 |
| 2024/10/11 | 3,551 | 3,630 | 3,539 | 3,618 | +76 | +2.1% | 5,360,600 |
| 2024/10/10 | 3,613 | 3,668 | 3,512 | 3,542 | -336 | -8.7% | 11,211,500 |
| 2024/10/09 | 3,922 | 3,928 | 3,878 | 3,878 | -16 | -0.4% | 2,218,600 |
| 2024/10/08 | 3,901 | 3,928 | 3,867 | 3,894 | -46 | -1.2% | 1,853,300 |
| 2024/10/07 | 3,989 | 3,999 | 3,932 | 3,940 | -42 | -1.1% | 1,978,000 |
| 2024/10/04 | 3,958 | 4,035 | 3,954 | 3,982 | +70 | +1.8% | 2,848,100 |
| 2024/10/03 | 3,911 | 3,925 | 3,848 | 3,912 | +39 | +1% | 1,813,100 |
| 2024/10/02 | 3,879 | 3,947 | 3,866 | 3,873 | -41 | -1% | 1,613,300 |
| 2024/10/01 | 3,890 | 3,916 | 3,866 | 3,914 | +15 | +0.4% | 1,570,600 |
| 2024/09/30 | 3,885 | 3,947 | 3,866 | 3,899 | -59 | -1.5% | 3,824,000 |
| 2024/09/27 | 3,960 | 3,987 | 3,905 | 3,958 | +8 | +0.2% | 2,166,800 |
| 2024/09/26 | 3,929 | 3,958 | 3,914 | 3,950 | +44 | +1.1% | 2,489,900 |
| 2024/09/25 | 3,919 | 3,972 | 3,888 | 3,906 | -26 | -0.7% | 2,333,800 |
| 2024/09/24 | 3,998 | 3,999 | 3,922 | 3,932 | -76 | -1.9% | 2,645,700 |
| 2024/09/20 | 4,049 | 4,097 | 3,988 | 4,008 | -41 | -1% | 3,375,700 |
1～
50
件表示中 / 3593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 | 369,000円 | +4.7% | +9.5% | 1.08% | 68.70倍 | 3.04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 | 5,169,000円 | +9.5% | +5.0% | 0.87% | 41.18倍 | 7.86倍 |
|
世界３位のＳＰＡ。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
| ７＆Ｉ－ＨＤ | 261,200円 | +3.6% | -29.8% | 1.53% | 41.58倍 | 1.68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 | 381,000円 | +6.0% | -8.9% | 0.89% | 26.30倍 | 4.24倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
| ニトリＨＤ | 1,935,000円 | +7.2% | +1.2% | 0.79% | 23.77倍 | 2.33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
