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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 2,811.5 | 2,839 | 2,794 | 2,838 | +39 | +1.4% | 1,393,900 |
| 2022/12/21 | 2,782 | 2,813 | 2,769 | 2,799 | +13 | +0.5% | 1,485,100 |
| 2022/12/20 | 2,810 | 2,813 | 2,739 | 2,786 | -18 | -0.6% | 1,710,200 |
| 2022/12/19 | 2,807 | 2,814.5 | 2,792.5 | 2,804 | -9.5 | -0.3% | 952,000 |
| 2022/12/16 | 2,828.5 | 2,843 | 2,810.5 | 2,813.5 | -39.5 | -1.4% | 1,545,100 |
| 2022/12/15 | 2,839.5 | 2,862 | 2,836 | 2,853 | +6.5 | +0.2% | 1,009,600 |
| 2022/12/14 | 2,837.5 | 2,846.5 | 2,824 | 2,846.5 | +17.5 | +0.6% | 1,014,400 |
| 2022/12/13 | 2,845.5 | 2,853.5 | 2,829 | 2,829 | +1 | ±0% | 978,300 |
| 2022/12/12 | 2,812 | 2,834 | 2,808 | 2,828 | ±0 | ±0% | 880,700 |
| 2022/12/09 | 2,799.5 | 2,834 | 2,799 | 2,828 | +29 | +1% | 1,493,700 |
| 2022/12/08 | 2,810 | 2,817.5 | 2,792.5 | 2,799 | -7.5 | -0.3% | 1,173,600 |
| 2022/12/07 | 2,779 | 2,812.5 | 2,776.5 | 2,806.5 | +21 | +0.8% | 1,206,200 |
| 2022/12/06 | 2,777.5 | 2,796 | 2,772 | 2,785.5 | -5.5 | -0.2% | 999,700 |
| 2022/12/05 | 2,794 | 2,799.5 | 2,769 | 2,791 | +2 | +0.1% | 1,237,100 |
| 2022/12/02 | 2,785 | 2,793.5 | 2,752 | 2,789 | -14.5 | -0.5% | 1,681,700 |
| 2022/12/01 | 2,843 | 2,844.5 | 2,789 | 2,803.5 | -19.5 | -0.7% | 1,331,400 |
| 2022/11/30 | 2,820.5 | 2,841.5 | 2,811.5 | 2,823 | -11 | -0.4% | 3,023,300 |
| 2022/11/29 | 2,849.5 | 2,854.5 | 2,828.5 | 2,834 | -15.5 | -0.5% | 894,500 |
| 2022/11/28 | 2,852 | 2,857.5 | 2,831.5 | 2,849.5 | -4 | -0.1% | 929,200 |
| 2022/11/25 | 2,867 | 2,870.5 | 2,839 | 2,853.5 | +5 | +0.2% | 1,128,900 |
| 2022/11/24 | 2,868 | 2,882 | 2,843.5 | 2,848.5 | +7.5 | +0.3% | 1,703,100 |
| 2022/11/22 | 2,800 | 2,907 | 2,799.5 | 2,841 | +53.5 | +1.9% | 3,830,200 |
| 2022/11/21 | 2,780 | 2,795.5 | 2,770.5 | 2,787.5 | +7.5 | +0.3% | 738,900 |
| 2022/11/18 | 2,790.5 | 2,799 | 2,766 | 2,780 | -7.5 | -0.3% | 920,900 |
| 2022/11/17 | 2,749.5 | 2,787.5 | 2,739.5 | 2,787.5 | +53.5 | +2% | 1,581,900 |
| 2022/11/16 | 2,715 | 2,734.5 | 2,693 | 2,734 | +23.5 | +0.9% | 1,190,100 |
| 2022/11/15 | 2,695 | 2,718.5 | 2,690.5 | 2,710.5 | +24.5 | +0.9% | 1,073,700 |
| 2022/11/14 | 2,699 | 2,707.5 | 2,683 | 2,686 | -16.5 | -0.6% | 1,530,700 |
| 2022/11/11 | 2,755 | 2,757 | 2,698.5 | 2,702.5 | -4.5 | -0.2% | 2,243,600 |
| 2022/11/10 | 2,723.5 | 2,732.5 | 2,700.5 | 2,707 | -30 | -1.1% | 1,321,100 |
| 2022/11/09 | 2,765 | 2,765 | 2,724.5 | 2,737 | -25.5 | -0.9% | 1,284,200 |
| 2022/11/08 | 2,753.5 | 2,774.5 | 2,740.5 | 2,762.5 | +27.5 | +1% | 1,283,500 |
| 2022/11/07 | 2,730.5 | 2,742 | 2,723.5 | 2,735 | +18.5 | +0.7% | 1,004,100 |
| 2022/11/04 | 2,721 | 2,743.5 | 2,712 | 2,716.5 | -29 | -1.1% | 1,433,000 |
| 2022/11/02 | 2,744.5 | 2,773 | 2,736 | 2,745.5 | -27 | -1% | 1,147,000 |
| 2022/11/01 | 2,781 | 2,788 | 2,765 | 2,772.5 | -4 | -0.1% | 751,900 |
| 2022/10/31 | 2,764.5 | 2,784 | 2,751 | 2,776.5 | +30 | +1.1% | 1,541,400 |
| 2022/10/28 | 2,715.5 | 2,752.5 | 2,709 | 2,746.5 | +14.5 | +0.5% | 3,126,400 |
| 2022/10/27 | 2,765 | 2,765 | 2,732 | 2,732 | -33.5 | -1.2% | 1,246,800 |
| 2022/10/26 | 2,754 | 2,782 | 2,747.5 | 2,765.5 | +35.5 | +1.3% | 1,279,800 |
| 2022/10/25 | 2,747 | 2,750 | 2,717.5 | 2,730 | +4.5 | +0.2% | 1,124,600 |
| 2022/10/24 | 2,776 | 2,776 | 2,723.5 | 2,725.5 | -29.5 | -1.1% | 1,362,000 |
| 2022/10/21 | 2,779 | 2,786.5 | 2,755 | 2,755 | -41 | -1.5% | 1,577,800 |
| 2022/10/20 | 2,799 | 2,823 | 2,791 | 2,796 | -17.5 | -0.6% | 1,353,400 |
| 2022/10/19 | 2,793 | 2,826.5 | 2,790.5 | 2,813.5 | +28 | +1% | 1,503,000 |
| 2022/10/18 | 2,820 | 2,821 | 2,783.5 | 2,785.5 | -10 | -0.4% | 1,666,600 |
| 2022/10/17 | 2,792 | 2,804 | 2,781 | 2,795.5 | -24.5 | -0.9% | 1,343,200 |
| 2022/10/14 | 2,810 | 2,834 | 2,800.5 | 2,820 | +60 | +2.2% | 2,895,700 |
| 2022/10/13 | 2,795.5 | 2,813.5 | 2,754 | 2,760 | -42 | -1.5% | 2,156,800 |
| 2022/10/12 | 2,730 | 2,802 | 2,714 | 2,802 | +97.5 | +3.6% | 3,749,400 |
601～
650
件表示中 / 3715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 | 438,200円 | +3.6% | +11.5% | 0.91% | 94.32倍 | 3.60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 | 4,882,000円 | +9.5% | +14.0% | 0.98% | 36.53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 | 224,000円 | -10.5% | +3.0% | 2.23% | 22.43倍 | 1.42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 | 470,100円 | +6.0% | +1.4% | 0.72% | 31.19倍 | 4.90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 | 615,500円 | +16.4% | +14.7% | 0.71% | 35.86倍 | 5.11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
