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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,432 | 3,471 | 3,411 | 3,460 | +27 | +0.8% | 1,717,600 |
| 2024/07/08 | 3,480 | 3,481 | 3,429 | 3,433 | -46 | -1.3% | 1,546,700 |
| 2024/07/05 | 3,489 | 3,493 | 3,458 | 3,479 | -8 | -0.2% | 1,019,800 |
| 2024/07/04 | 3,489 | 3,499 | 3,479 | 3,487 | +8 | +0.2% | 864,200 |
| 2024/07/03 | 3,458 | 3,480 | 3,442 | 3,479 | +23 | +0.7% | 1,322,900 |
| 2024/07/02 | 3,406 | 3,460 | 3,405 | 3,456 | +46 | +1.3% | 1,507,700 |
| 2024/07/01 | 3,458 | 3,479 | 3,402 | 3,410 | -29 | -0.8% | 1,389,500 |
| 2024/06/28 | 3,433 | 3,453 | 3,425 | 3,439 | +22 | +0.6% | 1,440,000 |
| 2024/06/27 | 3,462 | 3,467 | 3,413 | 3,417 | -53 | -1.5% | 1,537,000 |
| 2024/06/26 | 3,482 | 3,488 | 3,448 | 3,470 | +4 | +0.1% | 1,921,000 |
| 2024/06/25 | 3,437 | 3,476 | 3,430 | 3,466 | +58 | +1.7% | 1,410,700 |
| 2024/06/24 | 3,418 | 3,441 | 3,400 | 3,408 | +2 | +0.1% | 1,307,500 |
| 2024/06/21 | 3,417 | 3,447 | 3,402 | 3,406 | -1 | ±0% | 1,608,500 |
| 2024/06/20 | 3,428 | 3,453 | 3,386 | 3,407 | -21 | -0.6% | 1,370,300 |
| 2024/06/19 | 3,451 | 3,451 | 3,401 | 3,428 | -23 | -0.7% | 1,045,200 |
| 2024/06/18 | 3,449 | 3,455 | 3,418 | 3,451 | +27 | +0.8% | 1,091,300 |
| 2024/06/17 | 3,433 | 3,439 | 3,393 | 3,424 | -15 | -0.4% | 1,267,000 |
| 2024/06/14 | 3,435 | 3,459 | 3,419 | 3,439 | +2 | +0.1% | 2,218,400 |
| 2024/06/13 | 3,468 | 3,476 | 3,436 | 3,437 | -39 | -1.1% | 1,046,600 |
| 2024/06/12 | 3,501 | 3,509 | 3,461 | 3,476 | -41 | -1.2% | 1,072,600 |
| 2024/06/11 | 3,535 | 3,555 | 3,505 | 3,517 | -18 | -0.5% | 1,151,500 |
| 2024/06/10 | 3,522 | 3,547 | 3,507 | 3,535 | +13 | +0.4% | 982,100 |
| 2024/06/07 | 3,506 | 3,522 | 3,474 | 3,522 | +18 | +0.5% | 1,260,200 |
| 2024/06/06 | 3,556 | 3,558 | 3,486 | 3,504 | -6 | -0.2% | 1,690,200 |
| 2024/06/05 | 3,448 | 3,512 | 3,431 | 3,510 | +63 | +1.8% | 2,128,900 |
| 2024/06/04 | 3,415 | 3,447 | 3,393 | 3,447 | +34 | +1% | 1,591,500 |
| 2024/06/03 | 3,396 | 3,415 | 3,380 | 3,413 | +26 | +0.8% | 1,407,000 |
| 2024/05/31 | 3,348 | 3,387 | 3,333 | 3,387 | +57 | +1.7% | 5,073,200 |
| 2024/05/30 | 3,280 | 3,330 | 3,260 | 3,330 | +43 | +1.3% | 1,733,700 |
| 2024/05/29 | 3,324 | 3,335 | 3,287 | 3,287 | -33 | -1% | 1,278,800 |
| 2024/05/28 | 3,353 | 3,355 | 3,316 | 3,320 | -31 | -0.9% | 998,900 |
| 2024/05/27 | 3,329 | 3,351 | 3,311 | 3,351 | +29 | +0.9% | 937,100 |
| 2024/05/24 | 3,301 | 3,333 | 3,291 | 3,322 | -11 | -0.3% | 1,035,200 |
| 2024/05/23 | 3,311 | 3,335 | 3,300 | 3,333 | -3 | -0.1% | 1,000,400 |
| 2024/05/22 | 3,271 | 3,344 | 3,257 | 3,336 | +62 | +1.9% | 1,929,200 |
| 2024/05/21 | 3,338 | 3,346 | 3,261 | 3,274 | -49 | -1.5% | 1,653,900 |
| 2024/05/20 | 3,316 | 3,354 | 3,310 | 3,323 | +19 | +0.6% | 1,221,400 |
| 2024/05/17 | 3,282 | 3,316 | 3,282 | 3,304 | +13 | +0.4% | 794,600 |
| 2024/05/16 | 3,285 | 3,300 | 3,250 | 3,291 | +18 | +0.5% | 1,249,600 |
| 2024/05/15 | 3,311 | 3,319 | 3,270 | 3,273 | -48 | -1.4% | 1,338,300 |
| 2024/05/14 | 3,296 | 3,326 | 3,295 | 3,321 | +18 | +0.5% | 1,142,000 |
| 2024/05/13 | 3,337 | 3,340 | 3,291 | 3,303 | -33 | -1% | 1,112,100 |
| 2024/05/10 | 3,300 | 3,346 | 3,282 | 3,336 | +57 | +1.7% | 1,702,900 |
| 2024/05/09 | 3,269 | 3,292 | 3,255 | 3,279 | +28 | +0.9% | 1,247,800 |
| 2024/05/08 | 3,256 | 3,272 | 3,244 | 3,251 | -5 | -0.2% | 1,403,900 |
| 2024/05/07 | 3,250 | 3,263 | 3,238 | 3,256 | +23 | +0.7% | 1,284,900 |
| 2024/05/02 | 3,262 | 3,270 | 3,229 | 3,233 | -35 | -1.1% | 1,581,000 |
| 2024/05/01 | 3,293 | 3,296 | 3,267 | 3,268 | -34 | -1% | 1,222,400 |
| 2024/04/30 | 3,299 | 3,310 | 3,285 | 3,302 | +14 | +0.4% | 1,783,700 |
| 2024/04/26 | 3,280 | 3,308 | 3,271 | 3,288 | -4 | -0.1% | 1,492,900 |
101～
150
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
