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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,716 | 3,770 | 3,681 | 3,770 | +61 | +1.6% | 1,665,600 |
| 2024/11/01 | 3,727 | 3,752 | 3,696 | 3,709 | -31 | -0.8% | 1,877,800 |
| 2024/10/31 | 3,771 | 3,780 | 3,733 | 3,740 | -53 | -1.4% | 1,763,900 |
| 2024/10/30 | 3,829 | 3,840 | 3,775 | 3,793 | -22 | -0.6% | 7,200,500 |
| 2024/10/29 | 3,780 | 3,819 | 3,769 | 3,815 | +47 | +1.2% | 1,531,700 |
| 2024/10/28 | 3,699 | 3,776 | 3,687 | 3,768 | +60 | +1.6% | 1,270,100 |
| 2024/10/25 | 3,715 | 3,727 | 3,686 | 3,708 | -14 | -0.4% | 1,113,800 |
| 2024/10/24 | 3,722 | 3,753 | 3,703 | 3,722 | -19 | -0.5% | 1,606,400 |
| 2024/10/23 | 3,800 | 3,824 | 3,740 | 3,741 | -49 | -1.3% | 1,570,200 |
| 2024/10/22 | 3,750 | 3,790 | 3,745 | 3,790 | +30 | +0.8% | 1,879,800 |
| 2024/10/21 | 3,710 | 3,760 | 3,705 | 3,760 | +66 | +1.8% | 1,822,300 |
| 2024/10/18 | 3,705 | 3,722 | 3,693 | 3,694 | -6 | -0.2% | 1,355,700 |
| 2024/10/17 | 3,732 | 3,754 | 3,670 | 3,700 | -48 | -1.3% | 2,345,600 |
| 2024/10/16 | 3,699 | 3,803 | 3,695 | 3,748 | +67 | +1.8% | 3,359,100 |
| 2024/10/15 | 3,650 | 3,686 | 3,627 | 3,681 | +63 | +1.7% | 3,175,900 |
| 2024/10/11 | 3,551 | 3,630 | 3,539 | 3,618 | +76 | +2.1% | 5,360,600 |
| 2024/10/10 | 3,613 | 3,668 | 3,512 | 3,542 | -336 | -8.7% | 11,211,500 |
| 2024/10/09 | 3,922 | 3,928 | 3,878 | 3,878 | -16 | -0.4% | 2,218,600 |
| 2024/10/08 | 3,901 | 3,928 | 3,867 | 3,894 | -46 | -1.2% | 1,853,300 |
| 2024/10/07 | 3,989 | 3,999 | 3,932 | 3,940 | -42 | -1.1% | 1,978,000 |
| 2024/10/04 | 3,958 | 4,035 | 3,954 | 3,982 | +70 | +1.8% | 2,848,100 |
| 2024/10/03 | 3,911 | 3,925 | 3,848 | 3,912 | +39 | +1% | 1,813,100 |
| 2024/10/02 | 3,879 | 3,947 | 3,866 | 3,873 | -41 | -1% | 1,613,300 |
| 2024/10/01 | 3,890 | 3,916 | 3,866 | 3,914 | +15 | +0.4% | 1,570,600 |
| 2024/09/30 | 3,885 | 3,947 | 3,866 | 3,899 | -59 | -1.5% | 3,824,000 |
| 2024/09/27 | 3,960 | 3,987 | 3,905 | 3,958 | +8 | +0.2% | 2,166,800 |
| 2024/09/26 | 3,929 | 3,958 | 3,914 | 3,950 | +44 | +1.1% | 2,489,900 |
| 2024/09/25 | 3,919 | 3,972 | 3,888 | 3,906 | -26 | -0.7% | 2,333,800 |
| 2024/09/24 | 3,998 | 3,999 | 3,922 | 3,932 | -76 | -1.9% | 2,645,700 |
| 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 |
101～
150
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
