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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 1,450 | 1,453 | 1,426 | 1,438.5 | -16 | -1.1% | 2,672,600 |
| 2016/11/02 | 1,458 | 1,467.5 | 1,447.5 | 1,454.5 | -18.5 | -1.3% | 2,626,900 |
| 2016/11/01 | 1,455 | 1,473 | 1,454 | 1,473 | +20 | +1.4% | 2,123,700 |
| 2016/10/31 | 1,461 | 1,468 | 1,450 | 1,453 | -14 | -1% | 2,320,900 |
| 2016/10/28 | 1,477 | 1,479.5 | 1,460.5 | 1,467 | -4.5 | -0.3% | 2,808,600 |
| 2016/10/27 | 1,476 | 1,480 | 1,462 | 1,471.5 | -11 | -0.7% | 2,042,500 |
| 2016/10/26 | 1,478 | 1,483.5 | 1,470 | 1,482.5 | -1.5 | -0.1% | 1,457,000 |
| 2016/10/25 | 1,487.5 | 1,488.5 | 1,479 | 1,484 | +6.5 | +0.4% | 1,686,300 |
| 2016/10/24 | 1,471.5 | 1,477.5 | 1,466 | 1,477.5 | +13 | +0.9% | 1,666,000 |
| 2016/10/21 | 1,475 | 1,475 | 1,462 | 1,464.5 | +1.5 | +0.1% | 1,766,500 |
| 2016/10/20 | 1,450 | 1,463 | 1,446 | 1,463 | +13 | +0.9% | 2,470,100 |
| 2016/10/19 | 1,430 | 1,451 | 1,426 | 1,450 | +30.5 | +2.1% | 2,889,300 |
| 2016/10/18 | 1,420 | 1,422.5 | 1,413 | 1,419.5 | -5.5 | -0.4% | 2,756,800 |
| 2016/10/17 | 1,426.5 | 1,437 | 1,424 | 1,425 | -8 | -0.6% | 2,048,600 |
| 2016/10/14 | 1,424 | 1,438 | 1,424 | 1,433 | -0.5 | ±0% | 2,328,900 |
| 2016/10/13 | 1,439 | 1,448 | 1,427 | 1,433.5 | +1 | +0.1% | 1,879,700 |
| 2016/10/12 | 1,430 | 1,450 | 1,430 | 1,432.5 | -1 | -0.1% | 2,180,200 |
| 2016/10/11 | 1,444 | 1,451 | 1,430 | 1,433.5 | -10.5 | -0.7% | 3,283,500 |
| 2016/10/07 | 1,479 | 1,483.5 | 1,440 | 1,444 | -53 | -3.5% | 4,236,500 |
| 2016/10/06 | 1,460 | 1,498 | 1,460 | 1,497 | -1 | -0.1% | 3,555,200 |
| 2016/10/05 | 1,507 | 1,509 | 1,492.5 | 1,498 | -7.5 | -0.5% | 1,563,900 |
| 2016/10/04 | 1,516.5 | 1,520.5 | 1,500.5 | 1,505.5 | -2.5 | -0.2% | 1,426,200 |
| 2016/10/03 | 1,504.5 | 1,516 | 1,499 | 1,508 | +19 | +1.3% | 1,905,800 |
| 2016/09/30 | 1,500 | 1,505 | 1,487 | 1,489 | -32 | -2.1% | 2,373,200 |
| 2016/09/29 | 1,503 | 1,524.5 | 1,499.5 | 1,521 | +23.5 | +1.6% | 1,755,200 |
| 2016/09/28 | 1,512 | 1,516 | 1,492 | 1,497.5 | -10 | -0.7% | 1,638,700 |
| 2016/09/27 | 1,487.5 | 1,507.5 | 1,473 | 1,507.5 | +8.5 | +0.6% | 2,642,900 |
| 2016/09/26 | 1,513.5 | 1,524.5 | 1,497 | 1,499 | -30 | -2% | 2,288,700 |
| 2016/09/23 | 1,532 | 1,532 | 1,520.5 | 1,529 | -3 | -0.2% | 1,935,600 |
| 2016/09/21 | 1,491 | 1,534 | 1,489 | 1,532 | +42 | +2.8% | 3,807,000 |
| 2016/09/20 | 1,480.5 | 1,490 | 1,468.5 | 1,490 | +11 | +0.7% | 2,518,800 |
| 2016/09/16 | 1,465 | 1,480 | 1,457 | 1,479 | +21 | +1.4% | 1,955,500 |
| 2016/09/15 | 1,460 | 1,466.5 | 1,449 | 1,458 | -7 | -0.5% | 1,690,000 |
| 2016/09/14 | 1,456.5 | 1,472 | 1,452.5 | 1,465 | -8 | -0.5% | 1,641,800 |
| 2016/09/13 | 1,455 | 1,473.5 | 1,450 | 1,473 | +32.5 | +2.3% | 2,231,400 |
| 2016/09/12 | 1,450 | 1,450.5 | 1,432 | 1,440.5 | -35.5 | -2.4% | 2,374,400 |
| 2016/09/09 | 1,474.5 | 1,479.5 | 1,464 | 1,476 | -1 | -0.1% | 2,537,100 |
| 2016/09/08 | 1,471 | 1,477.5 | 1,465 | 1,477 | +7 | +0.5% | 1,814,800 |
| 2016/09/07 | 1,471 | 1,480 | 1,464 | 1,470 | -10.5 | -0.7% | 1,896,400 |
| 2016/09/06 | 1,473 | 1,483.5 | 1,470.5 | 1,480.5 | +7.5 | +0.5% | 2,116,300 |
| 2016/09/05 | 1,467 | 1,473.5 | 1,462.5 | 1,473 | +22 | +1.5% | 2,593,600 |
| 2016/09/02 | 1,442 | 1,454.5 | 1,440.5 | 1,451 | +18 | +1.3% | 2,283,100 |
| 2016/09/01 | 1,421.5 | 1,435 | 1,419 | 1,433 | +10.5 | +0.7% | 2,194,900 |
| 2016/08/31 | 1,430.5 | 1,432 | 1,405 | 1,422.5 | -2 | -0.1% | 2,941,400 |
| 2016/08/30 | 1,434 | 1,435 | 1,423.5 | 1,424.5 | -15.5 | -1.1% | 2,009,900 |
| 2016/08/29 | 1,456 | 1,457.5 | 1,430 | 1,440 | -31.5 | -2.1% | 3,309,400 |
| 2016/08/26 | 1,490 | 1,490 | 1,452 | 1,471.5 | -17.5 | -1.2% | 5,998,500 |
| 2016/08/25 | 1,494.5 | 1,495.5 | 1,478.5 | 1,489 | +2 | +0.1% | 3,275,000 |
| 2016/08/24 | 1,465.5 | 1,487 | 1,460.5 | 1,487 | +30.5 | +2.1% | 2,892,100 |
| 2016/08/23 | 1,447 | 1,464.5 | 1,443.5 | 1,456.5 | +17 | +1.2% | 2,851,700 |
2151～
2200
件表示中 / 3768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 | 557,700円 | +3.6% | +11.5% | 0.74% | 128.68倍 | 4.91倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| ファーストリテイ | 4,844,000円 | +9.5% | +14.0% | 0.99% | 36.25倍 | 6.77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 | 201,500円 | -10.5% | +3.0% | 2.48% | 19.67倍 | 1.24倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| パンパシＨＤ | 550,700円 | +3.6% | +5.4% | 0.77% | 31.18倍 | 5.43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 | 695,800円 | +17.3% | +20.1% | 0.63% | 39.26倍 | 5.78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
