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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/06 | 3,250 | 3,296 | 3,245 | 3,275 | +20 | +0.6% | 1,290,200 |
| 2021/01/05 | 3,305 | 3,340 | 3,251 | 3,255 | -67 | -2% | 2,116,800 |
| 2021/01/04 | 3,380 | 3,389 | 3,301 | 3,322 | -63 | -1.9% | 1,596,600 |
| 2020/12/30 | 3,394 | 3,418 | 3,382 | 3,385 | -33 | -1% | 1,803,800 |
| 2020/12/29 | 3,332 | 3,430 | 3,330 | 3,418 | +120 | +3.6% | 2,628,300 |
| 2020/12/28 | 3,246 | 3,312 | 3,233 | 3,298 | +38 | +1.2% | 2,009,900 |
| 2020/12/25 | 3,234 | 3,274 | 3,232 | 3,260 | +35 | +1.1% | 1,307,700 |
| 2020/12/24 | 3,143 | 3,257 | 3,140 | 3,225 | +108 | +3.5% | 3,196,300 |
| 2020/12/23 | 3,109 | 3,120 | 3,085 | 3,117 | +23 | +0.7% | 1,178,600 |
| 2020/12/22 | 3,089 | 3,114 | 3,081 | 3,094 | -1 | ±0% | 1,252,700 |
| 2020/12/21 | 3,111 | 3,133 | 3,076 | 3,095 | -22 | -0.7% | 1,361,900 |
| 2020/12/18 | 3,083 | 3,119 | 3,063 | 3,117 | +68 | +2.2% | 2,423,000 |
| 2020/12/17 | 3,020 | 3,054 | 3,002 | 3,049 | +13 | +0.4% | 1,076,900 |
| 2020/12/16 | 3,078 | 3,084 | 3,024 | 3,036 | -14 | -0.5% | 1,313,200 |
| 2020/12/15 | 3,105 | 3,130 | 3,048 | 3,050 | -71 | -2.3% | 1,535,700 |
| 2020/12/14 | 3,114 | 3,168 | 3,112 | 3,121 | +9 | +0.3% | 1,350,700 |
| 2020/12/11 | 3,099 | 3,114 | 3,063 | 3,112 | +16 | +0.5% | 1,704,000 |
1101～
1150
件表示中 / 3768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 | 557,700円 | +3.6% | +11.5% | 0.74% | 128.68倍 | 4.91倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| ファーストリテイ | 4,844,000円 | +9.5% | +14.0% | 0.99% | 36.25倍 | 6.77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% | 19.67倍 | 1.24倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| パンパシＨＤ | 550,700円 | +3.6% | +5.4% | 0.77% | 31.18倍 | 5.43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 | 695,800円 | +17.3% | +20.1% | 0.63% | 39.26倍 | 5.78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
