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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 2,998 | 3,037 | 2,992 | 3,012 | +31.5 | +1.1% | 1,422,100 |
| 2021/06/02 | 2,934 | 2,989 | 2,916 | 2,980.5 | +57 | +1.9% | 1,943,900 |
| 2021/06/01 | 2,937.5 | 2,947 | 2,904 | 2,923.5 | -8.5 | -0.3% | 1,072,200 |
| 2021/05/31 | 2,962.5 | 2,986.5 | 2,932 | 2,932 | -45 | -1.5% | 1,576,300 |
| 2021/05/28 | 2,925 | 2,977 | 2,908.5 | 2,977 | +89 | +3.1% | 1,998,800 |
| 2021/05/27 | 2,946.5 | 2,959.5 | 2,877 | 2,888 | -76.5 | -2.6% | 3,453,900 |
| 2021/05/26 | 2,960 | 2,976 | 2,953.5 | 2,964.5 | -2.5 | -0.1% | 1,040,100 |
| 2021/05/25 | 2,984.5 | 2,984.5 | 2,958 | 2,967 | +12 | +0.4% | 1,169,600 |
| 2021/05/24 | 2,965 | 2,993.5 | 2,955 | 2,955 | -21 | -0.7% | 1,360,800 |
| 2021/05/21 | 2,983 | 3,003 | 2,966.5 | 2,976 | +3.5 | +0.1% | 1,299,000 |
| 2021/05/20 | 2,952 | 2,986 | 2,946 | 2,972.5 | -7.5 | -0.3% | 1,278,000 |
| 2021/05/19 | 3,000 | 3,007 | 2,969 | 2,980 | -64 | -2.1% | 1,956,700 |
| 2021/05/18 | 3,015 | 3,049 | 3,005 | 3,044 | +46 | +1.5% | 1,363,700 |
| 2021/05/17 | 3,023 | 3,027 | 2,986.5 | 2,998 | +3 | +0.1% | 1,042,400 |
| 2021/05/14 | 2,959.5 | 3,010 | 2,956 | 2,995 | +74.5 | +2.6% | 1,656,900 |
| 2021/05/13 | 2,905.5 | 2,965.5 | 2,902 | 2,920.5 | -32.5 | -1.1% | 1,904,100 |
| 2021/05/12 | 2,996 | 3,018 | 2,942.5 | 2,953 | -53 | -1.8% | 2,756,800 |
| 2021/05/11 | 3,074 | 3,074 | 3,006 | 3,006 | -82 | -2.7% | 1,782,100 |
| 2021/05/10 | 3,068 | 3,096 | 3,053 | 3,088 | +24 | +0.8% | 1,164,900 |
| 2021/05/07 | 3,039 | 3,071 | 3,018 | 3,064 | +39 | +1.3% | 1,430,700 |
| 2021/05/06 | 3,014 | 3,073 | 3,003 | 3,025 | +42.5 | +1.4% | 2,568,000 |
| 2021/04/30 | 3,013 | 3,030 | 2,980 | 2,982.5 | -15 | -0.5% | 2,321,000 |
| 2021/04/28 | 3,006 | 3,021 | 2,996.5 | 2,997.5 | +5 | +0.2% | 1,324,000 |
| 2021/04/27 | 3,020 | 3,034 | 2,992.5 | 2,992.5 | -33.5 | -1.1% | 1,389,100 |
| 2021/04/26 | 3,014 | 3,035 | 2,992.5 | 3,026 | +3 | +0.1% | 1,178,700 |
| 2021/04/23 | 3,015 | 3,039 | 3,007 | 3,023 | -13 | -0.4% | 1,161,200 |
| 2021/04/22 | 3,047 | 3,057 | 3,001 | 3,036 | +39 | +1.3% | 1,478,500 |
| 2021/04/21 | 3,032 | 3,034 | 2,976 | 2,997 | -94 | -3% | 3,178,600 |
| 2021/04/20 | 3,132 | 3,133 | 3,085 | 3,091 | -55 | -1.7% | 1,842,300 |
| 2021/04/19 | 3,181 | 3,193 | 3,134 | 3,146 | -34 | -1.1% | 1,188,900 |
| 2021/04/16 | 3,172 | 3,207 | 3,165 | 3,180 | +9 | +0.3% | 1,588,200 |
| 2021/04/15 | 3,140 | 3,196 | 3,132 | 3,171 | +24 | +0.8% | 1,307,000 |
| 2021/04/14 | 3,087 | 3,158 | 3,068 | 3,147 | +30 | +1% | 1,918,400 |
| 2021/04/13 | 3,093 | 3,144 | 3,081 | 3,117 | +36 | +1.2% | 2,537,200 |
| 2021/04/12 | 3,102 | 3,141 | 3,016 | 3,081 | -131 | -4.1% | 5,123,000 |
| 2021/04/09 | 3,200 | 3,239 | 3,175 | 3,212 | +22 | +0.7% | 1,871,000 |
| 2021/04/08 | 3,267 | 3,268 | 3,183 | 3,190 | -86 | -2.6% | 1,797,600 |
| 2021/04/07 | 3,286 | 3,289 | 3,247 | 3,276 | -17 | -0.5% | 1,491,400 |
| 2021/04/06 | 3,338 | 3,354 | 3,277 | 3,293 | -27 | -0.8% | 1,535,500 |
| 2021/04/05 | 3,334 | 3,358 | 3,315 | 3,320 | +14 | +0.4% | 1,093,700 |
| 2021/04/02 | 3,312 | 3,329 | 3,265 | 3,306 | +37 | +1.1% | 1,517,400 |
| 2021/04/01 | 3,345 | 3,369 | 3,265 | 3,269 | -30 | -0.9% | 1,914,300 |
| 2021/03/31 | 3,410 | 3,410 | 3,299 | 3,299 | -153 | -4.4% | 3,394,000 |
| 2021/03/30 | 3,519 | 3,521 | 3,434 | 3,452 | -78 | -2.2% | 2,920,000 |
| 2021/03/29 | 3,423 | 3,532 | 3,419 | 3,530 | +118 | +3.5% | 4,439,400 |
| 2021/03/26 | 3,290 | 3,417 | 3,282 | 3,412 | +156 | +4.8% | 3,993,400 |
| 2021/03/25 | 3,246 | 3,260 | 3,208 | 3,256 | +12 | +0.4% | 2,081,900 |
| 2021/03/24 | 3,181 | 3,250 | 3,175 | 3,244 | +63 | +2% | 2,381,200 |
| 2021/03/23 | 3,262 | 3,263 | 3,181 | 3,181 | -80 | -2.5% | 1,974,700 |
| 2021/03/22 | 3,276 | 3,276 | 3,235 | 3,261 | -27 | -0.8% | 1,890,200 |
951～
1000
件表示中 / 3684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 | 415,200円 | +3.6% | +11.5% | 0.96% | 89.37倍 | 3.41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 | 4,625,000円 | +9.5% | +14.0% | 1.04% | 34.61倍 | 6.46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 | 201,500円 | -10.5% | +3.0% | 2.48% | 20.50倍 | 1.30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 | 440,000円 | +6.0% | +1.4% | 0.77% | 29.19倍 | 4.59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 | 1,780,000円 | +7.2% | +1.2% | 0.85% | 21.87倍 | 2.14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
