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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,423 | 1,439.5 | 1,421.5 | 1,439.5 | +28.5 | +2% | 2,319,300 |
| 2016/08/19 | 1,410.5 | 1,422 | 1,400.5 | 1,411 | +10.5 | +0.7% | 2,895,000 |
| 2016/08/18 | 1,427 | 1,427.5 | 1,400.5 | 1,400.5 | -29 | -2% | 3,148,700 |
| 2016/08/17 | 1,430 | 1,433 | 1,423 | 1,429.5 | -0.5 | ±0% | 3,074,400 |
| 2016/08/16 | 1,465 | 1,467.5 | 1,430 | 1,430 | -35 | -2.4% | 3,522,000 |
| 2016/08/15 | 1,483 | 1,484 | 1,465 | 1,465 | -19.5 | -1.3% | 1,870,800 |
| 2016/08/12 | 1,469 | 1,485 | 1,458.5 | 1,484.5 | +27 | +1.9% | 2,554,500 |
| 2016/08/10 | 1,465 | 1,465 | 1,450.5 | 1,457.5 | -1 | -0.1% | 1,663,700 |
| 2016/08/09 | 1,439 | 1,459.5 | 1,436 | 1,458.5 | +23 | +1.6% | 2,277,500 |
| 2016/08/08 | 1,447 | 1,447 | 1,426 | 1,435.5 | +6 | +0.4% | 2,220,100 |
| 2016/08/05 | 1,451 | 1,451 | 1,429.5 | 1,429.5 | -21 | -1.4% | 2,580,300 |
| 2016/08/04 | 1,450.5 | 1,455 | 1,428 | 1,450.5 | +7.5 | +0.5% | 2,934,400 |
| 2016/08/03 | 1,461 | 1,468 | 1,440 | 1,443 | -29 | -2% | 3,475,500 |
| 2016/08/02 | 1,480 | 1,488 | 1,471.5 | 1,472 | -14 | -0.9% | 2,438,700 |
| 2016/08/01 | 1,476.5 | 1,493.5 | 1,470 | 1,486 | +4 | +0.3% | 2,591,600 |
| 2016/07/29 | 1,464 | 1,488 | 1,456 | 1,482 | +12.5 | +0.9% | 3,278,200 |
| 2016/07/28 | 1,475 | 1,481 | 1,460.5 | 1,469.5 | -13 | -0.9% | 2,547,200 |
| 2016/07/27 | 1,478 | 1,495 | 1,471 | 1,482.5 | +8.5 | +0.6% | 2,631,700 |
| 2016/07/26 | 1,490 | 1,497 | 1,471.5 | 1,474 | -25 | -1.7% | 2,879,300 |
| 2016/07/25 | 1,498 | 1,506 | 1,482 | 1,499 | ±0 | ±0% | 2,444,800 |
| 2016/07/22 | 1,499.5 | 1,511.5 | 1,492 | 1,499 | -8.5 | -0.6% | 2,353,400 |
| 2016/07/21 | 1,524 | 1,525 | 1,501 | 1,507.5 | -6.5 | -0.4% | 2,905,400 |
| 2016/07/20 | 1,511.5 | 1,515 | 1,498 | 1,514 | -4.5 | -0.3% | 2,694,000 |
| 2016/07/19 | 1,506 | 1,519 | 1,498 | 1,518.5 | +20.5 | +1.4% | 3,115,700 |
| 2016/07/15 | 1,504 | 1,504 | 1,488 | 1,498 | -9 | -0.6% | 2,969,600 |
| 2016/07/14 | 1,494 | 1,508.5 | 1,492.5 | 1,507 | +15.5 | +1% | 2,697,000 |
| 2016/07/13 | 1,515.5 | 1,518 | 1,488 | 1,491.5 | +6 | +0.4% | 3,294,200 |
| 2016/07/12 | 1,497 | 1,502 | 1,477 | 1,485.5 | -2 | -0.1% | 5,404,000 |
| 2016/07/11 | 1,477 | 1,495 | 1,470 | 1,487.5 | +43 | +3% | 3,226,400 |
| 2016/07/08 | 1,495 | 1,500 | 1,443.5 | 1,444.5 | -56 | -3.7% | 6,076,800 |
| 2016/07/07 | 1,531 | 1,554.5 | 1,498 | 1,500.5 | -133.5 | -8.2% | 8,604,500 |
| 2016/07/06 | 1,603 | 1,637 | 1,586 | 1,634 | +8.5 | +0.5% | 3,980,500 |
| 2016/07/05 | 1,613 | 1,633.5 | 1,612 | 1,625.5 | +11.5 | +0.7% | 2,410,400 |
| 2016/07/04 | 1,587 | 1,615.5 | 1,577 | 1,614 | +12 | +0.7% | 1,992,000 |
| 2016/07/01 | 1,596 | 1,602.5 | 1,579.5 | 1,602 | +16 | +1% | 2,337,800 |
| 2016/06/30 | 1,593.5 | 1,597 | 1,582 | 1,586 | +6 | +0.4% | 3,689,300 |
| 2016/06/29 | 1,599 | 1,600 | 1,560.5 | 1,580 | -1 | -0.1% | 2,701,900 |
| 2016/06/28 | 1,535 | 1,596 | 1,531 | 1,581 | +36 | +2.3% | 2,923,600 |
| 2016/06/27 | 1,500 | 1,548 | 1,500 | 1,545 | +61.5 | +4.1% | 3,880,300 |
| 2016/06/24 | 1,570.5 | 1,579.5 | 1,460 | 1,483.5 | -74.5 | -4.8% | 6,316,200 |
| 2016/06/23 | 1,544 | 1,562.5 | 1,539.5 | 1,558 | +14.5 | +0.9% | 2,298,100 |
| 2016/06/22 | 1,555.5 | 1,563.5 | 1,534 | 1,543.5 | -9.5 | -0.6% | 2,421,200 |
| 2016/06/21 | 1,542.5 | 1,559.5 | 1,525.5 | 1,553 | +13 | +0.8% | 2,348,100 |
| 2016/06/20 | 1,545.5 | 1,559.5 | 1,530.5 | 1,540 | +25 | +1.7% | 3,099,600 |
| 2016/06/17 | 1,544 | 1,560 | 1,512.5 | 1,515 | -12 | -0.8% | 3,546,500 |
| 2016/06/16 | 1,545.5 | 1,553.5 | 1,517.5 | 1,527 | -22 | -1.4% | 3,151,900 |
| 2016/06/15 | 1,543 | 1,556.5 | 1,519 | 1,549 | +6 | +0.4% | 3,178,800 |
| 2016/06/14 | 1,573.5 | 1,584.5 | 1,531.5 | 1,543 | -36 | -2.3% | 3,299,200 |
| 2016/06/13 | 1,605 | 1,606.5 | 1,577.5 | 1,579 | -50.5 | -3.1% | 2,424,900 |
| 2016/06/10 | 1,650.5 | 1,650.5 | 1,619 | 1,629.5 | -25.5 | -1.5% | 4,053,600 |
2201～
2250
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
