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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,525 | 3,609 | 3,518 | 3,599 | +66 | +1.9% | 2,070,100 |
| 2024/08/20 | 3,500 | 3,552 | 3,498 | 3,533 | +18 | +0.5% | 2,026,700 |
| 2024/08/19 | 3,480 | 3,516 | 3,451 | 3,515 | +34 | +1% | 1,967,600 |
| 2024/08/16 | 3,453 | 3,489 | 3,433 | 3,481 | +51 | +1.5% | 1,930,400 |
| 2024/08/15 | 3,485 | 3,494 | 3,428 | 3,430 | -61 | -1.7% | 2,334,600 |
| 2024/08/14 | 3,498 | 3,555 | 3,488 | 3,491 | -6 | -0.2% | 2,313,100 |
| 2024/08/13 | 3,530 | 3,536 | 3,458 | 3,497 | -12 | -0.3% | 2,292,100 |
| 2024/08/09 | 3,476 | 3,517 | 3,435 | 3,509 | +41 | +1.2% | 3,178,100 |
| 2024/08/08 | 3,425 | 3,485 | 3,397 | 3,468 | +31 | +0.9% | 1,917,300 |
| 2024/08/07 | 3,350 | 3,477 | 3,341 | 3,437 | +56 | +1.7% | 3,098,800 |
| 2024/08/06 | 3,382 | 3,413 | 3,316 | 3,381 | +165 | +5.1% | 4,048,900 |
| 2024/08/05 | 3,324 | 3,384 | 3,176 | 3,216 | -140 | -4.2% | 4,380,400 |
| 2024/08/02 | 3,361 | 3,404 | 3,339 | 3,356 | -62 | -1.8% | 2,618,400 |
| 2024/08/01 | 3,406 | 3,418 | 3,362 | 3,418 | -17 | -0.5% | 1,876,600 |
| 2024/07/31 | 3,350 | 3,435 | 3,342 | 3,435 | +81 | +2.4% | 1,983,700 |
| 2024/07/30 | 3,346 | 3,358 | 3,334 | 3,354 | -12 | -0.4% | 1,179,800 |
| 2024/07/29 | 3,328 | 3,368 | 3,305 | 3,366 | +48 | +1.4% | 1,290,100 |
| 2024/07/26 | 3,349 | 3,350 | 3,281 | 3,318 | -9 | -0.3% | 1,617,200 |
| 2024/07/25 | 3,287 | 3,345 | 3,275 | 3,327 | +40 | +1.2% | 2,000,100 |
| 2024/07/24 | 3,309 | 3,310 | 3,283 | 3,287 | -32 | -1% | 1,178,900 |
| 2024/07/23 | 3,319 | 3,324 | 3,302 | 3,319 | -15 | -0.4% | 1,163,400 |
| 2024/07/22 | 3,303 | 3,349 | 3,286 | 3,334 | +32 | +1% | 1,520,000 |
| 2024/07/19 | 3,317 | 3,317 | 3,280 | 3,302 | -13 | -0.4% | 1,225,100 |
| 2024/07/18 | 3,261 | 3,320 | 3,258 | 3,315 | +55 | +1.7% | 1,774,400 |
| 2024/07/17 | 3,297 | 3,302 | 3,257 | 3,260 | -37 | -1.1% | 2,560,400 |
| 2024/07/16 | 3,275 | 3,345 | 3,238 | 3,297 | -83 | -2.5% | 3,772,500 |
| 2024/07/12 | 3,320 | 3,393 | 3,303 | 3,380 | +55 | +1.7% | 3,117,400 |
| 2024/07/11 | 3,362 | 3,378 | 3,325 | 3,325 | -20 | -0.6% | 2,429,800 |
| 2024/07/10 | 3,444 | 3,444 | 3,331 | 3,345 | -115 | -3.3% | 3,951,000 |
| 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 |
151～
200
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
