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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 5,650 | 5,662 | 5,542 | 5,596 | -17 | -0.3% | 2,306,000 |
| 2025/08/20 | 5,555 | 5,627 | 5,550 | 5,613 | +60 | +1.1% | 2,623,400 |
| 2025/08/19 | 5,525 | 5,553 | 5,467 | 5,553 | +65 | +1.2% | 2,185,800 |
| 2025/08/18 | 5,435 | 5,507 | 5,409 | 5,488 | +42 | +0.8% | 2,128,900 |
| 2025/08/15 | 5,429 | 5,490 | 5,396 | 5,446 | +28 | +0.5% | 2,990,000 |
| 2025/08/14 | 5,497 | 5,514 | 5,315 | 5,418 | -111 | -2% | 4,293,200 |
| 2025/08/13 | 5,602 | 5,641 | 5,515 | 5,529 | -73 | -1.3% | 4,144,500 |
| 2025/08/12 | 5,468 | 5,615 | 5,433 | 5,602 | +193 | +3.6% | 4,729,100 |
| 2025/08/08 | 5,385 | 5,440 | 5,371 | 5,409 | +35 | +0.7% | 3,133,800 |
| 2025/08/07 | 5,288 | 5,467 | 5,278 | 5,374 | +129 | +2.5% | 4,182,800 |
| 2025/08/06 | 5,198 | 5,277 | 5,174 | 5,245 | +53 | +1% | 2,601,300 |
| 2025/08/05 | 5,198 | 5,295 | 5,151 | 5,192 | +13 | +0.3% | 3,854,300 |
| 2025/08/04 | 5,100 | 5,228 | 5,060 | 5,179 | +79 | +1.5% | 3,990,900 |
| 2025/08/01 | 4,800 | 5,123 | 4,781 | 5,100 | +267 | +5.5% | 5,126,600 |
| 2025/07/31 | 4,859 | 4,892 | 4,833 | 4,833 | +6 | +0.1% | 2,773,800 |
| 2025/07/30 | 4,823 | 4,844 | 4,806 | 4,827 | +23 | +0.5% | 1,758,100 |
| 2025/07/29 | 4,830 | 4,831 | 4,771 | 4,804 | -36 | -0.7% | 1,770,700 |
| 2025/07/28 | 4,891 | 4,896 | 4,806 | 4,840 | -24 | -0.5% | 2,010,600 |
| 2025/07/25 | 4,923 | 5,068 | 4,850 | 4,864 | -8 | -0.2% | 3,761,500 |
| 2025/07/24 | 4,750 | 4,892 | 4,747 | 4,872 | +138 | +2.9% | 3,590,100 |
| 2025/07/23 | 4,727 | 4,743 | 4,651 | 4,734 | +18 | +0.4% | 3,554,900 |
| 2025/07/22 | 4,675 | 4,770 | 4,673 | 4,716 | +43 | +0.9% | 3,047,600 |
| 2025/07/18 | 4,600 | 4,708 | 4,579 | 4,673 | +74 | +1.6% | 3,333,100 |
| 2025/07/17 | 4,525 | 4,599 | 4,512 | 4,599 | +69 | +1.5% | 2,570,300 |
| 2025/07/16 | 4,422 | 4,537 | 4,411 | 4,530 | +109 | +2.5% | 3,103,900 |
| 2025/07/15 | 4,475 | 4,475 | 4,404 | 4,421 | +8 | +0.2% | 1,571,100 |
| 2025/07/14 | 4,423 | 4,471 | 4,394 | 4,413 | +1 | ±0% | 2,313,600 |
| 2025/07/11 | 4,328 | 4,418 | 4,315 | 4,412 | +92 | +2.1% | 3,242,500 |
| 2025/07/10 | 4,500 | 4,503 | 4,320 | 4,320 | -220 | -4.8% | 5,764,000 |
| 2025/07/09 | 4,560 | 4,565 | 4,507 | 4,540 | -15 | -0.3% | 2,120,900 |
| 2025/07/08 | 4,596 | 4,620 | 4,550 | 4,555 | -6 | -0.1% | 3,185,200 |
| 2025/07/07 | 4,488 | 4,578 | 4,488 | 4,561 | +79 | +1.8% | 2,162,800 |
| 2025/07/04 | 4,475 | 4,492 | 4,436 | 4,482 | +27 | +0.6% | 1,824,300 |
| 2025/07/03 | 4,499 | 4,500 | 4,395 | 4,455 | -54 | -1.2% | 3,734,700 |
| 2025/07/02 | 4,479 | 4,509 | 4,415 | 4,509 | +76 | +1.7% | 3,353,400 |
| 2025/07/01 | 4,485 | 4,591 | 4,405 | 4,433 | +13 | +0.3% | 3,510,300 |
| 2025/06/30 | 4,359 | 4,440 | 4,300 | 4,420 | +131 | +3.1% | 3,332,300 |
| 2025/06/27 | 4,250 | 4,294 | 4,206 | 4,289 | +44 | +1% | 3,261,600 |
| 2025/06/26 | 4,274 | 4,325 | 4,245 | 4,245 | -14 | -0.3% | 7,378,500 |
| 2025/06/25 | 4,357 | 4,371 | 4,242 | 4,259 | -141 | -3.2% | 3,564,900 |
| 2025/06/24 | 4,464 | 4,486 | 4,386 | 4,400 | -53 | -1.2% | 2,137,100 |
| 2025/06/23 | 4,510 | 4,540 | 4,451 | 4,453 | -55 | -1.2% | 1,896,300 |
| 2025/06/20 | 4,576 | 4,599 | 4,492 | 4,508 | -68 | -1.5% | 3,278,100 |
| 2025/06/19 | 4,482 | 4,589 | 4,482 | 4,576 | +93 | +2.1% | 2,319,300 |
| 2025/06/18 | 4,486 | 4,534 | 4,476 | 4,483 | +13 | +0.3% | 2,163,300 |
| 2025/06/17 | 4,495 | 4,537 | 4,462 | 4,470 | -13 | -0.3% | 2,136,200 |
| 2025/06/16 | 4,519 | 4,566 | 4,451 | 4,483 | +34 | +0.8% | 3,269,300 |
| 2025/06/13 | 4,328 | 4,491 | 4,315 | 4,449 | +165 | +3.9% | 6,144,400 |
| 2025/06/12 | 4,255 | 4,284 | 4,231 | 4,284 | +10 | +0.2% | 1,598,300 |
| 2025/06/11 | 4,300 | 4,301 | 4,255 | 4,274 | -30 | -0.7% | 1,637,300 |
1～
50
件表示中 / 3767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 | 559,600円 | +3.6% | +11.5% | 0.73% | 129.12倍 | 4.92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 | 4,883,000円 | +9.5% | +14.0% | 0.98% | 36.54倍 | 6.82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 | 198,700円 | -10.5% | +3.0% | 2.52% | 19.40倍 | 1.23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 | 550,000円 | +3.6% | +5.4% | 0.77% | 31.14倍 | 5.42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 | 701,900円 | +17.3% | +20.1% | 0.63% | 39.60倍 | 5.83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
