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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 1,916.5 | 1,940 | 1,907.5 | 1,931.5 | +18 | +0.9% | 3,048,400 |
| 2018/04/03 | 1,891 | 1,917.5 | 1,884 | 1,913.5 | +16.5 | +0.9% | 2,362,300 |
| 2018/04/02 | 1,902.5 | 1,911.5 | 1,895.5 | 1,897 | -2.5 | -0.1% | 1,578,800 |
| 2018/03/30 | 1,895 | 1,904.5 | 1,885.5 | 1,899.5 | +20 | +1.1% | 3,046,700 |
| 2018/03/29 | 1,882.5 | 1,895.5 | 1,865 | 1,879.5 | -3.5 | -0.2% | 3,229,000 |
| 2018/03/28 | 1,835 | 1,883 | 1,832.5 | 1,883 | +26.5 | +1.4% | 3,979,600 |
| 2018/03/27 | 1,816 | 1,856.5 | 1,808 | 1,856.5 | +45 | +2.5% | 4,730,600 |
| 2018/03/26 | 1,793 | 1,811.5 | 1,784.5 | 1,811.5 | +14 | +0.8% | 2,558,700 |
| 2018/03/23 | 1,798.5 | 1,820.5 | 1,791 | 1,797.5 | -34 | -1.9% | 3,232,300 |
| 2018/03/22 | 1,780.5 | 1,833 | 1,780.5 | 1,831.5 | +11 | +0.6% | 2,309,800 |
| 2018/03/20 | 1,824 | 1,827 | 1,808.5 | 1,820.5 | -13 | -0.7% | 2,099,600 |
| 2018/03/19 | 1,827 | 1,835 | 1,820 | 1,833.5 | +1.5 | +0.1% | 1,895,100 |
| 2018/03/16 | 1,830.5 | 1,835.5 | 1,824 | 1,832 | +2 | +0.1% | 2,635,200 |
| 2018/03/15 | 1,800.5 | 1,832 | 1,798 | 1,830 | +15 | +0.8% | 2,333,000 |
| 2018/03/14 | 1,819 | 1,822.5 | 1,805.5 | 1,815 | -19 | -1% | 2,818,700 |
| 2018/03/13 | 1,826 | 1,834 | 1,820.5 | 1,834 | +8 | +0.4% | 2,365,600 |
| 2018/03/12 | 1,800 | 1,828.5 | 1,800 | 1,826 | +55.5 | +3.1% | 3,219,400 |
| 2018/03/09 | 1,776 | 1,798 | 1,762 | 1,770.5 | -5.5 | -0.3% | 3,685,400 |
| 2018/03/08 | 1,782.5 | 1,783.5 | 1,769 | 1,776 | +10 | +0.6% | 2,469,000 |
| 2018/03/07 | 1,766 | 1,780.5 | 1,761.5 | 1,766 | -11.5 | -0.6% | 2,483,000 |
| 2018/03/06 | 1,779 | 1,784.5 | 1,768.5 | 1,777.5 | +16 | +0.9% | 1,878,100 |
| 2018/03/05 | 1,740 | 1,764 | 1,738.5 | 1,761.5 | +16 | +0.9% | 2,528,200 |
| 2018/03/02 | 1,751 | 1,767 | 1,736 | 1,745.5 | -34 | -1.9% | 3,018,100 |
| 2018/03/01 | 1,802.5 | 1,805 | 1,775 | 1,779.5 | -27 | -1.5% | 2,489,200 |
| 2018/02/28 | 1,818 | 1,833.5 | 1,806.5 | 1,806.5 | -16 | -0.9% | 2,998,200 |
| 2018/02/27 | 1,833 | 1,835 | 1,819.5 | 1,822.5 | -3.5 | -0.2% | 2,094,000 |
| 2018/02/26 | 1,821.5 | 1,831.5 | 1,816.5 | 1,826 | -3 | -0.2% | 3,289,200 |
| 2018/02/23 | 1,847.5 | 1,850 | 1,827 | 1,829 | -16 | -0.9% | 6,134,700 |
| 2018/02/22 | 1,860 | 1,861.5 | 1,834 | 1,845 | -20.5 | -1.1% | 3,949,400 |
| 2018/02/21 | 1,880 | 1,883.5 | 1,860 | 1,865.5 | -17 | -0.9% | 3,438,300 |
| 2018/02/20 | 1,883 | 1,891 | 1,878 | 1,882.5 | -0.5 | ±0% | 2,693,900 |
| 2018/02/19 | 1,864.5 | 1,885 | 1,857.5 | 1,883 | +36.5 | +2% | 1,943,300 |
| 2018/02/16 | 1,828.5 | 1,852.5 | 1,823.5 | 1,846.5 | +26.5 | +1.5% | 2,150,700 |
| 2018/02/15 | 1,829.5 | 1,835 | 1,817.5 | 1,820 | +5.5 | +0.3% | 1,971,800 |
| 2018/02/14 | 1,810 | 1,822.5 | 1,800 | 1,814.5 | +10 | +0.6% | 2,432,400 |
| 2018/02/13 | 1,830 | 1,837 | 1,802 | 1,804.5 | -10 | -0.6% | 3,092,400 |
| 2018/02/09 | 1,776 | 1,815 | 1,760 | 1,814.5 | -1 | -0.1% | 5,668,700 |
| 2018/02/08 | 1,830 | 1,839 | 1,814.5 | 1,815.5 | -7 | -0.4% | 2,955,500 |
| 2018/02/07 | 1,850 | 1,881 | 1,821.5 | 1,822.5 | +14.5 | +0.8% | 4,484,400 |
| 2018/02/06 | 1,835 | 1,837.5 | 1,782.5 | 1,808 | -73 | -3.9% | 6,761,800 |
| 2018/02/05 | 1,887.5 | 1,900.5 | 1,877 | 1,881 | -33.5 | -1.7% | 3,133,400 |
| 2018/02/02 | 1,890 | 1,917.5 | 1,886.5 | 1,914.5 | +18.5 | +1% | 2,718,200 |
| 2018/02/01 | 1,870.5 | 1,899.5 | 1,866.5 | 1,896 | +38.5 | +2.1% | 2,557,800 |
| 2018/01/31 | 1,871 | 1,878.5 | 1,857.5 | 1,857.5 | -20.5 | -1.1% | 3,277,600 |
| 2018/01/30 | 1,891 | 1,898.5 | 1,870 | 1,878 | -14.5 | -0.8% | 2,344,400 |
| 2018/01/29 | 1,900 | 1,903.5 | 1,890 | 1,892.5 | -7.5 | -0.4% | 1,729,700 |
| 2018/01/26 | 1,905 | 1,914.5 | 1,894 | 1,900 | +1 | +0.1% | 3,001,500 |
| 2018/01/25 | 1,902 | 1,913 | 1,888.5 | 1,899 | -6 | -0.3% | 2,705,300 |
| 2018/01/24 | 1,895 | 1,909 | 1,893 | 1,905 | +8.5 | +0.4% | 2,036,600 |
| 2018/01/23 | 1,882.5 | 1,898.5 | 1,880 | 1,896.5 | +19 | +1% | 1,962,400 |
1751～
1800
件表示中 / 3715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 | 438,200円 | +3.6% | +11.5% | 0.91% | 94.32倍 | 3.60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 | 4,882,000円 | +9.5% | +14.0% | 0.98% | 36.53倍 | 6.82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 | 224,000円 | -10.5% | +3.0% | 2.23% | 22.43倍 | 1.42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 | 470,100円 | +6.0% | +1.4% | 0.72% | 31.19倍 | 4.90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 | 615,500円 | +16.4% | +14.7% | 0.71% | 35.86倍 | 5.11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
