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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,276 | 3,276 | 3,235 | 3,261 | -27 | -0.8% | 1,890,200 |
| 2021/03/19 | 3,257 | 3,314 | 3,242 | 3,288 | +31 | +1% | 3,978,800 |
| 2021/03/18 | 3,251 | 3,282 | 3,225 | 3,257 | +12 | +0.4% | 2,306,100 |
| 2021/03/17 | 3,227 | 3,248 | 3,201 | 3,245 | ±0 | ±0% | 1,589,700 |
| 2021/03/16 | 3,195 | 3,245 | 3,181 | 3,245 | +40 | +1.2% | 2,161,700 |
| 2021/03/15 | 3,160 | 3,208 | 3,148 | 3,205 | +55 | +1.7% | 1,966,400 |
| 2021/03/12 | 3,160 | 3,177 | 3,103 | 3,150 | -11 | -0.3% | 2,885,600 |
| 2021/03/11 | 3,136 | 3,161 | 3,114 | 3,161 | +28 | +0.9% | 1,744,800 |
| 2021/03/10 | 3,133 | 3,164 | 3,109 | 3,133 | +7 | +0.2% | 2,452,900 |
| 2021/03/09 | 3,062 | 3,126 | 3,035 | 3,126 | +87 | +2.9% | 2,449,000 |
| 2021/03/08 | 3,090 | 3,127 | 3,031 | 3,039 | -40 | -1.3% | 2,561,400 |
| 2021/03/05 | 3,108 | 3,109 | 3,031 | 3,079 | -32 | -1% | 2,482,800 |
| 2021/03/04 | 3,110 | 3,130 | 3,061 | 3,111 | -29 | -0.9% | 2,343,000 |
| 2021/03/03 | 3,147 | 3,159 | 3,120 | 3,140 | ±0 | ±0% | 1,814,000 |
| 2021/03/02 | 3,200 | 3,200 | 3,116 | 3,140 | -35 | -1.1% | 2,425,000 |
| 2021/03/01 | 3,225 | 3,235 | 3,130 | 3,175 | -28 | -0.9% | 3,064,500 |
| 2021/02/26 | 3,298 | 3,313 | 3,202 | 3,203 | -151 | -4.5% | 4,652,400 |
| 2021/02/25 | 3,510 | 3,518 | 3,344 | 3,354 | -174 | -4.9% | 5,333,300 |
| 2021/02/24 | 3,530 | 3,558 | 3,510 | 3,528 | -22 | -0.6% | 4,718,900 |
| 2021/02/22 | 3,568 | 3,594 | 3,539 | 3,550 | +15 | +0.4% | 2,513,300 |
| 2021/02/19 | 3,522 | 3,569 | 3,518 | 3,535 | -11 | -0.3% | 1,889,000 |
| 2021/02/18 | 3,647 | 3,665 | 3,546 | 3,546 | -78 | -2.2% | 2,505,600 |
| 2021/02/17 | 3,646 | 3,669 | 3,610 | 3,624 | -28 | -0.8% | 2,150,500 |
| 2021/02/16 | 3,600 | 3,675 | 3,592 | 3,652 | +72 | +2% | 2,396,600 |
| 2021/02/15 | 3,503 | 3,580 | 3,500 | 3,580 | +91 | +2.6% | 1,835,900 |
| 2021/02/12 | 3,489 | 3,509 | 3,474 | 3,489 | +1 | ±0% | 2,040,200 |
| 2021/02/10 | 3,449 | 3,494 | 3,441 | 3,488 | +48 | +1.4% | 1,768,500 |
| 2021/02/09 | 3,460 | 3,476 | 3,418 | 3,440 | -5 | -0.1% | 1,645,300 |
| 2021/02/08 | 3,378 | 3,447 | 3,376 | 3,445 | +76 | +2.3% | 2,219,000 |
| 2021/02/05 | 3,381 | 3,392 | 3,358 | 3,369 | +17 | +0.5% | 1,349,300 |
| 2021/02/04 | 3,393 | 3,417 | 3,341 | 3,352 | -38 | -1.1% | 1,684,700 |
| 2021/02/03 | 3,351 | 3,392 | 3,351 | 3,390 | +36 | +1.1% | 1,548,400 |
| 2021/02/02 | 3,310 | 3,354 | 3,309 | 3,354 | +46 | +1.4% | 1,549,400 |
| 2021/02/01 | 3,284 | 3,320 | 3,270 | 3,308 | +32 | +1% | 1,374,800 |
| 2021/01/29 | 3,323 | 3,329 | 3,275 | 3,276 | -62 | -1.9% | 1,833,800 |
| 2021/01/28 | 3,260 | 3,344 | 3,255 | 3,338 | +30 | +0.9% | 2,748,100 |
| 2021/01/27 | 3,325 | 3,339 | 3,285 | 3,308 | +11 | +0.3% | 1,664,500 |
| 2021/01/26 | 3,340 | 3,342 | 3,293 | 3,297 | -64 | -1.9% | 1,688,200 |
| 2021/01/25 | 3,320 | 3,361 | 3,312 | 3,361 | +46 | +1.4% | 1,438,800 |
| 2021/01/22 | 3,311 | 3,322 | 3,297 | 3,315 | -20 | -0.6% | 1,187,500 |
| 2021/01/21 | 3,295 | 3,352 | 3,294 | 3,335 | +70 | +2.1% | 1,860,600 |
| 2021/01/20 | 3,297 | 3,298 | 3,239 | 3,265 | -19 | -0.6% | 1,592,000 |
| 2021/01/19 | 3,295 | 3,318 | 3,284 | 3,284 | -11 | -0.3% | 1,111,700 |
| 2021/01/18 | 3,323 | 3,333 | 3,295 | 3,295 | -46 | -1.4% | 1,295,500 |
| 2021/01/15 | 3,370 | 3,372 | 3,316 | 3,341 | -42 | -1.2% | 1,820,700 |
| 2021/01/14 | 3,390 | 3,412 | 3,367 | 3,383 | +15 | +0.4% | 2,128,800 |
| 2021/01/13 | 3,380 | 3,385 | 3,353 | 3,368 | -19 | -0.6% | 1,551,500 |
| 2021/01/12 | 3,365 | 3,409 | 3,352 | 3,387 | +11 | +0.3% | 1,660,800 |
| 2021/01/08 | 3,312 | 3,376 | 3,288 | 3,376 | +61 | +1.8% | 2,283,200 |
| 2021/01/07 | 3,322 | 3,350 | 3,306 | 3,315 | +40 | +1.2% | 1,806,600 |
1001～
1050
件表示中 / 3685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 | 420,200円 | +3.6% | +11.5% | 0.95% | 90.44倍 | 3.45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 | 4,594,000円 | +9.5% | +14.0% | 1.04% | 34.38倍 | 6.42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 | 205,500円 | -10.5% | +3.0% | 2.43% | 20.91倍 | 1.32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 | 441,600円 | +6.0% | +1.4% | 0.77% | 29.30倍 | 4.60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 | 1,773,500円 | +7.2% | +1.2% | 0.86% | 21.79倍 | 2.13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
