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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,753 | 1,759 | 1,734 | 1,739 | -12 | -0.7% | 2,626,200 |
| 2017/11/02 | 1,754 | 1,757 | 1,747.5 | 1,751 | +2.5 | +0.1% | 2,107,800 |
| 2017/11/01 | 1,755 | 1,762.5 | 1,744.5 | 1,748.5 | -2 | -0.1% | 2,785,100 |
| 2017/10/31 | 1,728 | 1,751 | 1,722.5 | 1,750.5 | +20.5 | +1.2% | 2,968,300 |
| 2017/10/30 | 1,735 | 1,738.5 | 1,727.5 | 1,730 | -12 | -0.7% | 4,549,800 |
| 2017/10/27 | 1,733 | 1,742 | 1,726 | 1,742 | +18 | +1% | 2,326,600 |
| 2017/10/26 | 1,713 | 1,731.5 | 1,711.5 | 1,724 | +12 | +0.7% | 2,671,100 |
| 2017/10/25 | 1,734.5 | 1,734.5 | 1,708 | 1,712 | -19 | -1.1% | 2,273,200 |
| 2017/10/24 | 1,730 | 1,733.5 | 1,720 | 1,731 | -2 | -0.1% | 2,202,800 |
| 2017/10/23 | 1,750 | 1,752 | 1,731 | 1,733 | -10 | -0.6% | 2,251,700 |
| 2017/10/20 | 1,733 | 1,747 | 1,731 | 1,743 | +7.5 | +0.4% | 2,101,500 |
| 2017/10/19 | 1,749 | 1,752.5 | 1,734 | 1,735.5 | -11.5 | -0.7% | 2,017,100 |
| 2017/10/18 | 1,740 | 1,753 | 1,740 | 1,747 | +13.5 | +0.8% | 3,171,100 |
| 2017/10/17 | 1,748.5 | 1,750 | 1,725 | 1,733.5 | -14.5 | -0.8% | 3,349,700 |
| 2017/10/16 | 1,730 | 1,749 | 1,727 | 1,748 | +20 | +1.2% | 2,998,800 |
| 2017/10/13 | 1,701 | 1,730 | 1,701 | 1,728 | +15.5 | +0.9% | 4,443,400 |
| 2017/10/12 | 1,707 | 1,714 | 1,702.5 | 1,712.5 | -0.5 | ±0% | 1,877,000 |
| 2017/10/11 | 1,704 | 1,713.5 | 1,703 | 1,713 | +2.5 | +0.1% | 1,964,900 |
| 2017/10/10 | 1,692.5 | 1,712 | 1,688 | 1,710.5 | +19 | +1.1% | 3,133,200 |
| 2017/10/06 | 1,706.5 | 1,706.5 | 1,687 | 1,691.5 | -23 | -1.3% | 2,676,100 |
| 2017/10/05 | 1,683.5 | 1,715 | 1,681.5 | 1,714.5 | +35 | +2.1% | 5,774,600 |
| 2017/10/04 | 1,670 | 1,684 | 1,666.5 | 1,679.5 | +11 | +0.7% | 2,638,300 |
| 2017/10/03 | 1,659 | 1,668.5 | 1,653.5 | 1,668.5 | +15 | +0.9% | 2,012,300 |
| 2017/10/02 | 1,664 | 1,666 | 1,647.5 | 1,653.5 | -9 | -0.5% | 1,477,700 |
| 2017/09/29 | 1,657.5 | 1,662.5 | 1,644.5 | 1,662.5 | -1 | -0.1% | 2,166,800 |
| 2017/09/28 | 1,672.5 | 1,673 | 1,656.5 | 1,663.5 | -3.5 | -0.2% | 1,993,900 |
| 2017/09/27 | 1,662.5 | 1,668 | 1,658 | 1,667 | +4.5 | +0.3% | 1,788,200 |
| 2017/09/26 | 1,656.5 | 1,662.5 | 1,654 | 1,662.5 | +8.5 | +0.5% | 2,664,600 |
| 2017/09/25 | 1,658.5 | 1,672.5 | 1,646.5 | 1,654 | +33.5 | +2.1% | 3,917,400 |
| 2017/09/22 | 1,640.5 | 1,641 | 1,620 | 1,620.5 | -15.5 | -0.9% | 1,444,600 |
| 2017/09/21 | 1,640.5 | 1,652 | 1,634.5 | 1,636 | +3.5 | +0.2% | 2,163,500 |
| 2017/09/20 | 1,635 | 1,637 | 1,630.5 | 1,632.5 | -6 | -0.4% | 2,582,900 |
| 2017/09/19 | 1,626 | 1,639 | 1,622 | 1,638.5 | +22 | +1.4% | 2,681,300 |
| 2017/09/15 | 1,610 | 1,618 | 1,607 | 1,616.5 | +1.5 | +0.1% | 2,814,400 |
| 2017/09/14 | 1,619 | 1,621 | 1,606.5 | 1,615 | -6.5 | -0.4% | 1,585,600 |
| 2017/09/13 | 1,620.5 | 1,624.5 | 1,618 | 1,621.5 | +10.5 | +0.7% | 1,419,900 |
| 2017/09/12 | 1,607.5 | 1,614 | 1,603.5 | 1,611 | +14 | +0.9% | 1,535,400 |
| 2017/09/11 | 1,593 | 1,602.5 | 1,593 | 1,597 | +13.5 | +0.9% | 1,720,200 |
| 2017/09/08 | 1,599.5 | 1,603.5 | 1,579 | 1,583.5 | -19.5 | -1.2% | 4,150,800 |
| 2017/09/07 | 1,601.5 | 1,612.5 | 1,596 | 1,603 | +1.5 | +0.1% | 1,669,200 |
| 2017/09/06 | 1,590 | 1,604 | 1,586 | 1,601.5 | -1.5 | -0.1% | 3,344,400 |
| 2017/09/05 | 1,610 | 1,611 | 1,598 | 1,603 | +1 | +0.1% | 1,999,300 |
| 2017/09/04 | 1,622 | 1,623.5 | 1,601 | 1,602 | -23.5 | -1.4% | 2,278,300 |
| 2017/09/01 | 1,627.5 | 1,632 | 1,619 | 1,625.5 | +3.5 | +0.2% | 1,677,000 |
| 2017/08/31 | 1,624 | 1,635.5 | 1,620.5 | 1,622 | -2.5 | -0.2% | 2,819,600 |
| 2017/08/30 | 1,625 | 1,631 | 1,620 | 1,624.5 | +3.5 | +0.2% | 2,384,200 |
| 2017/08/29 | 1,635.5 | 1,637 | 1,615.5 | 1,621 | -41.5 | -2.5% | 4,413,700 |
| 2017/08/28 | 1,659 | 1,666 | 1,656 | 1,662.5 | +12 | +0.7% | 4,915,600 |
| 2017/08/25 | 1,660 | 1,662 | 1,650 | 1,650.5 | -9.5 | -0.6% | 3,363,800 |
| 2017/08/24 | 1,667 | 1,667 | 1,660 | 1,660 | -7 | -0.4% | 2,149,300 |
1851～
1900
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
