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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,675 | 1,675 | 1,665 | 1,667 | +1.5 | +0.1% | 1,710,100 |
| 2017/08/22 | 1,673 | 1,673.5 | 1,665 | 1,665.5 | -5 | -0.3% | 1,543,200 |
| 2017/08/21 | 1,667.5 | 1,671.5 | 1,661 | 1,670.5 | +10.5 | +0.6% | 1,555,400 |
| 2017/08/18 | 1,666.5 | 1,666.5 | 1,659.5 | 1,660 | -15 | -0.9% | 2,950,900 |
| 2017/08/17 | 1,683 | 1,684 | 1,674 | 1,675 | -8.5 | -0.5% | 1,517,500 |
| 2017/08/16 | 1,690 | 1,693.5 | 1,683.5 | 1,683.5 | -8.5 | -0.5% | 1,390,200 |
| 2017/08/15 | 1,683 | 1,695 | 1,679.5 | 1,692 | +17 | +1% | 1,559,800 |
| 2017/08/14 | 1,693.5 | 1,694.5 | 1,675 | 1,675 | -22.5 | -1.3% | 2,265,400 |
| 2017/08/10 | 1,695.5 | 1,699 | 1,690 | 1,697.5 | +10 | +0.6% | 1,814,500 |
| 2017/08/09 | 1,690.5 | 1,695 | 1,680 | 1,687.5 | -3 | -0.2% | 1,894,200 |
| 2017/08/08 | 1,690 | 1,691.5 | 1,682 | 1,690.5 | +4 | +0.2% | 1,285,500 |
| 2017/08/07 | 1,690 | 1,692 | 1,685 | 1,686.5 | -1.5 | -0.1% | 1,244,400 |
| 2017/08/04 | 1,685 | 1,690 | 1,672.5 | 1,688 | -1 | -0.1% | 1,462,400 |
| 2017/08/03 | 1,687.5 | 1,694.5 | 1,684 | 1,689 | +6.5 | +0.4% | 1,452,400 |
| 2017/08/02 | 1,695 | 1,696 | 1,680.5 | 1,682.5 | -6 | -0.4% | 1,429,700 |
| 2017/08/01 | 1,674 | 1,691.5 | 1,667.5 | 1,688.5 | +26 | +1.6% | 1,699,500 |
| 2017/07/31 | 1,665 | 1,671 | 1,653.5 | 1,662.5 | -4 | -0.2% | 2,603,800 |
| 2017/07/28 | 1,668.5 | 1,672.5 | 1,665 | 1,666.5 | -1.5 | -0.1% | 1,620,100 |
| 2017/07/27 | 1,673.5 | 1,677 | 1,665 | 1,668 | -5 | -0.3% | 2,269,300 |
| 2017/07/26 | 1,682 | 1,683 | 1,673 | 1,673 | -1.5 | -0.1% | 1,751,800 |
| 2017/07/25 | 1,698 | 1,698.5 | 1,674 | 1,674.5 | -21 | -1.2% | 3,307,600 |
| 2017/07/24 | 1,702.5 | 1,703 | 1,693 | 1,695.5 | -13.5 | -0.8% | 1,907,800 |
| 2017/07/21 | 1,707.5 | 1,712.5 | 1,703.5 | 1,709 | -4 | -0.2% | 1,317,800 |
| 2017/07/20 | 1,705 | 1,715.5 | 1,702 | 1,713 | +9.5 | +0.6% | 1,267,200 |
| 2017/07/19 | 1,700.5 | 1,705 | 1,692.5 | 1,703.5 | +2.5 | +0.1% | 1,352,800 |
| 2017/07/18 | 1,721 | 1,725 | 1,698 | 1,701 | -21 | -1.2% | 2,148,100 |
| 2017/07/14 | 1,723.5 | 1,726 | 1,719 | 1,722 | +5 | +0.3% | 1,325,700 |
| 2017/07/13 | 1,724 | 1,736.5 | 1,717 | 1,717 | -5 | -0.3% | 1,557,300 |
| 2017/07/12 | 1,717 | 1,724 | 1,714.5 | 1,722 | +3.5 | +0.2% | 1,500,000 |
| 2017/07/11 | 1,715 | 1,726.5 | 1,702.5 | 1,718.5 | +0.5 | ±0% | 2,224,500 |
| 2017/07/10 | 1,735.5 | 1,737 | 1,717 | 1,718 | -16 | -0.9% | 2,302,900 |
| 2017/07/07 | 1,727 | 1,747.5 | 1,724.5 | 1,734 | -3 | -0.2% | 3,162,400 |
| 2017/07/06 | 1,727 | 1,747.5 | 1,718.5 | 1,737 | +41.5 | +2.4% | 4,268,900 |
| 2017/07/05 | 1,704 | 1,704.5 | 1,685 | 1,695.5 | -8.5 | -0.5% | 1,908,900 |
| 2017/07/04 | 1,712 | 1,719 | 1,700 | 1,704 | ±0 | ±0% | 1,463,400 |
| 2017/07/03 | 1,709.5 | 1,710.5 | 1,699 | 1,704 | -3 | -0.2% | 1,644,600 |
| 2017/06/30 | 1,700 | 1,707 | 1,696 | 1,707 | -7 | -0.4% | 2,570,100 |
| 2017/06/29 | 1,720.5 | 1,721 | 1,710 | 1,714 | +4 | +0.2% | 1,535,400 |
| 2017/06/28 | 1,711.5 | 1,715.5 | 1,707.5 | 1,710 | -1.5 | -0.1% | 1,474,100 |
| 2017/06/27 | 1,720 | 1,723.5 | 1,709 | 1,711.5 | +4 | +0.2% | 1,114,300 |
| 2017/06/26 | 1,710 | 1,720.5 | 1,707.5 | 1,707.5 | -1 | -0.1% | 1,576,800 |
| 2017/06/23 | 1,712 | 1,713 | 1,698 | 1,708.5 | -2.5 | -0.1% | 1,378,600 |
| 2017/06/22 | 1,727 | 1,728 | 1,709 | 1,711 | -15.5 | -0.9% | 1,903,600 |
| 2017/06/21 | 1,739 | 1,739.5 | 1,724.5 | 1,726.5 | -10.5 | -0.6% | 1,995,600 |
| 2017/06/20 | 1,736.5 | 1,754 | 1,735 | 1,737 | +3.5 | +0.2% | 3,224,600 |
| 2017/06/19 | 1,717 | 1,734.5 | 1,713.5 | 1,733.5 | +8 | +0.5% | 2,056,300 |
| 2017/06/16 | 1,720 | 1,730 | 1,718 | 1,725.5 | +9.5 | +0.6% | 2,693,500 |
| 2017/06/15 | 1,696 | 1,719 | 1,695.5 | 1,716 | +19.5 | +1.1% | 2,218,900 |
| 2017/06/14 | 1,698.5 | 1,709 | 1,691 | 1,696.5 | -8 | -0.5% | 2,368,600 |
| 2017/06/13 | 1,690 | 1,708.5 | 1,686 | 1,704.5 | +12 | +0.7% | 1,632,100 |
1901～
1950
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
