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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 4,049 | 4,097 | 3,988 | 4,008 | -41 | -1% | 3,375,700 |
| 2024/09/19 | 4,038 | 4,083 | 4,016 | 4,049 | +33 | +0.8% | 2,334,600 |
| 2024/09/18 | 4,005 | 4,068 | 3,997 | 4,016 | -3 | -0.1% | 2,277,900 |
| 2024/09/17 | 3,985 | 4,078 | 3,957 | 4,019 | +65 | +1.6% | 4,139,100 |
| 2024/09/13 | 3,919 | 3,985 | 3,901 | 3,954 | +41 | +1% | 2,847,800 |
| 2024/09/12 | 3,837 | 3,930 | 3,826 | 3,913 | +90 | +2.4% | 2,301,700 |
| 2024/09/11 | 3,910 | 3,921 | 3,799 | 3,823 | -102 | -2.6% | 2,372,500 |
| 2024/09/10 | 3,870 | 3,929 | 3,842 | 3,925 | +67 | +1.7% | 2,276,000 |
| 2024/09/09 | 3,798 | 3,881 | 3,780 | 3,858 | +20 | +0.5% | 2,765,800 |
| 2024/09/06 | 3,750 | 3,987 | 3,745 | 3,838 | +89 | +2.4% | 5,815,600 |
| 2024/09/05 | 3,729 | 3,749 | 3,687 | 3,749 | +30 | +0.8% | 2,228,200 |
| 2024/09/04 | 3,630 | 3,730 | 3,625 | 3,719 | +69 | +1.9% | 3,377,000 |
| 2024/09/03 | 3,601 | 3,653 | 3,588 | 3,650 | +20 | +0.6% | 1,477,000 |
| 2024/09/02 | 3,640 | 3,642 | 3,611 | 3,630 | -19 | -0.5% | 1,632,400 |
| 2024/08/30 | 3,686 | 3,699 | 3,617 | 3,649 | -70 | -1.9% | 3,439,600 |
| 2024/08/29 | 3,660 | 3,719 | 3,633 | 3,719 | +4 | +0.1% | 3,585,000 |
| 2024/08/28 | 3,724 | 3,740 | 3,671 | 3,715 | -28 | -0.7% | 4,530,400 |
| 2024/08/27 | 3,767 | 3,779 | 3,720 | 3,743 | -28 | -0.7% | 2,883,800 |
| 2024/08/26 | 3,729 | 3,777 | 3,701 | 3,771 | +42 | +1.1% | 2,625,700 |
| 2024/08/23 | 3,670 | 3,729 | 3,659 | 3,729 | +63 | +1.7% | 2,448,700 |
| 2024/08/22 | 3,617 | 3,680 | 3,610 | 3,666 | +67 | +1.9% | 2,508,700 |
| 2024/08/21 | 3,525 | 3,609 | 3,518 | 3,599 | +66 | +1.9% | 2,070,100 |
| 2024/08/20 | 3,500 | 3,552 | 3,498 | 3,533 | +18 | +0.5% | 2,026,700 |
| 2024/08/19 | 3,480 | 3,516 | 3,451 | 3,515 | +34 | +1% | 1,967,600 |
| 2024/08/16 | 3,453 | 3,489 | 3,433 | 3,481 | +51 | +1.5% | 1,930,400 |
| 2024/08/15 | 3,485 | 3,494 | 3,428 | 3,430 | -61 | -1.7% | 2,334,600 |
| 2024/08/14 | 3,498 | 3,555 | 3,488 | 3,491 | -6 | -0.2% | 2,313,100 |
| 2024/08/13 | 3,530 | 3,536 | 3,458 | 3,497 | -12 | -0.3% | 2,292,100 |
| 2024/08/09 | 3,476 | 3,517 | 3,435 | 3,509 | +41 | +1.2% | 3,178,100 |
| 2024/08/08 | 3,425 | 3,485 | 3,397 | 3,468 | +31 | +0.9% | 1,917,300 |
| 2024/08/07 | 3,350 | 3,477 | 3,341 | 3,437 | +56 | +1.7% | 3,098,800 |
| 2024/08/06 | 3,382 | 3,413 | 3,316 | 3,381 | +165 | +5.1% | 4,048,900 |
| 2024/08/05 | 3,324 | 3,384 | 3,176 | 3,216 | -140 | -4.2% | 4,380,400 |
| 2024/08/02 | 3,361 | 3,404 | 3,339 | 3,356 | -62 | -1.8% | 2,618,400 |
| 2024/08/01 | 3,406 | 3,418 | 3,362 | 3,418 | -17 | -0.5% | 1,876,600 |
| 2024/07/31 | 3,350 | 3,435 | 3,342 | 3,435 | +81 | +2.4% | 1,983,700 |
| 2024/07/30 | 3,346 | 3,358 | 3,334 | 3,354 | -12 | -0.4% | 1,179,800 |
| 2024/07/29 | 3,328 | 3,368 | 3,305 | 3,366 | +48 | +1.4% | 1,290,100 |
| 2024/07/26 | 3,349 | 3,350 | 3,281 | 3,318 | -9 | -0.3% | 1,617,200 |
| 2024/07/25 | 3,287 | 3,345 | 3,275 | 3,327 | +40 | +1.2% | 2,000,100 |
| 2024/07/24 | 3,309 | 3,310 | 3,283 | 3,287 | -32 | -1% | 1,178,900 |
| 2024/07/23 | 3,319 | 3,324 | 3,302 | 3,319 | -15 | -0.4% | 1,163,400 |
| 2024/07/22 | 3,303 | 3,349 | 3,286 | 3,334 | +32 | +1% | 1,520,000 |
| 2024/07/19 | 3,317 | 3,317 | 3,280 | 3,302 | -13 | -0.4% | 1,225,100 |
| 2024/07/18 | 3,261 | 3,320 | 3,258 | 3,315 | +55 | +1.7% | 1,774,400 |
| 2024/07/17 | 3,297 | 3,302 | 3,257 | 3,260 | -37 | -1.1% | 2,560,400 |
| 2024/07/16 | 3,275 | 3,345 | 3,238 | 3,297 | -83 | -2.5% | 3,772,500 |
| 2024/07/12 | 3,320 | 3,393 | 3,303 | 3,380 | +55 | +1.7% | 3,117,400 |
| 2024/07/11 | 3,362 | 3,378 | 3,325 | 3,325 | -20 | -0.6% | 2,429,800 |
| 2024/07/10 | 3,444 | 3,444 | 3,331 | 3,345 | -115 | -3.3% | 3,951,000 |
51～
100
件表示中 / 3594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 | 368,700円 | +4.7% | +9.5% | 1.08% | 68.65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 | 5,293,000円 | +9.5% | +5.0% | 0.85% | 42.17倍 | 8.05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 | 262,000円 | +3.6% | -29.8% | 1.53% | 41.71倍 | 1.69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 | 390,300円 | +6.0% | -8.9% | 0.87% | 26.94倍 | 4.34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 | 2,005,000円 | +7.2% | +1.2% | 0.76% | 24.63倍 | 2.41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
