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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,615 | 3,632 | 3,595 | 3,609 | +9 | +0.3% | 1,032,200 |
| 2025/01/20 | 3,584 | 3,622 | 3,572 | 3,600 | +18 | +0.5% | 1,275,200 |
| 2025/01/17 | 3,566 | 3,589 | 3,545 | 3,582 | +5 | +0.1% | 1,398,400 |
| 2025/01/16 | 3,610 | 3,618 | 3,571 | 3,577 | -20 | -0.6% | 1,543,100 |
| 2025/01/15 | 3,600 | 3,685 | 3,585 | 3,597 | +7 | +0.2% | 3,109,600 |
| 2025/01/14 | 3,499 | 3,604 | 3,437 | 3,590 | +75 | +2.1% | 4,416,000 |
| 2025/01/10 | 3,519 | 3,534 | 3,476 | 3,515 | -10 | -0.3% | 3,145,500 |
| 2025/01/09 | 3,571 | 3,576 | 3,519 | 3,525 | -33 | -0.9% | 1,866,800 |
| 2025/01/08 | 3,579 | 3,579 | 3,536 | 3,558 | -40 | -1.1% | 2,438,200 |
| 2025/01/07 | 3,633 | 3,637 | 3,598 | 3,598 | -17 | -0.5% | 1,933,000 |
| 2025/01/06 | 3,720 | 3,720 | 3,607 | 3,615 | -80 | -2.2% | 2,993,600 |
| 2024/12/30 | 3,710 | 3,733 | 3,684 | 3,695 | -11 | -0.3% | 1,402,200 |
| 2024/12/27 | 3,700 | 3,718 | 3,681 | 3,706 | +23 | +0.6% | 1,443,700 |
| 2024/12/26 | 3,637 | 3,683 | 3,636 | 3,683 | +55 | +1.5% | 1,535,100 |
| 2024/12/25 | 3,641 | 3,643 | 3,595 | 3,628 | +1 | ±0% | 1,316,000 |
| 2024/12/24 | 3,643 | 3,647 | 3,607 | 3,627 | -17 | -0.5% | 994,400 |
| 2024/12/23 | 3,709 | 3,714 | 3,635 | 3,644 | -35 | -1% | 1,408,800 |
| 2024/12/20 | 3,737 | 3,774 | 3,677 | 3,679 | -9 | -0.2% | 5,439,500 |
| 2024/12/19 | 3,690 | 3,740 | 3,685 | 3,688 | -42 | -1.1% | 1,385,200 |
| 2024/12/18 | 3,820 | 3,830 | 3,730 | 3,730 | -104 | -2.7% | 1,893,900 |
| 2024/12/17 | 3,857 | 3,875 | 3,832 | 3,834 | -11 | -0.3% | 1,300,800 |
| 2024/12/16 | 3,850 | 3,857 | 3,825 | 3,845 | -5 | -0.1% | 1,335,100 |
| 2024/12/13 | 3,797 | 3,850 | 3,790 | 3,850 | +29 | +0.8% | 2,056,600 |
| 2024/12/12 | 3,762 | 3,840 | 3,753 | 3,821 | +109 | +2.9% | 3,021,300 |
| 2024/12/11 | 3,711 | 3,762 | 3,707 | 3,712 | +16 | +0.4% | 1,683,700 |
| 2024/12/10 | 3,726 | 3,737 | 3,685 | 3,696 | -20 | -0.5% | 1,343,100 |
| 2024/12/09 | 3,678 | 3,741 | 3,668 | 3,716 | +39 | +1.1% | 1,472,000 |
| 2024/12/06 | 3,665 | 3,709 | 3,658 | 3,677 | +11 | +0.3% | 1,136,500 |
| 2024/12/05 | 3,690 | 3,694 | 3,652 | 3,666 | -21 | -0.6% | 1,333,700 |
| 2024/12/04 | 3,689 | 3,703 | 3,673 | 3,687 | -3 | -0.1% | 1,228,600 |
| 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 |
51～
100
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
