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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,611 | 1,616 | 1,578 | 1,592.5 | -9.5 | -0.6% | 7,807,300 |
| 2016/01/12 | 1,700 | 1,714 | 1,590 | 1,602 | -177.5 | -10% | 12,384,200 |
| 2016/01/08 | 1,785.5 | 1,812.5 | 1,770 | 1,779.5 | -26 | -1.4% | 4,925,200 |
| 2016/01/07 | 1,816.5 | 1,836.5 | 1,802.5 | 1,805.5 | -16.5 | -0.9% | 3,405,000 |
| 2016/01/06 | 1,817 | 1,844 | 1,806.5 | 1,822 | +16.5 | +0.9% | 3,740,200 |
| 2016/01/05 | 1,801 | 1,822.5 | 1,786.5 | 1,805.5 | -2.5 | -0.1% | 3,399,000 |
| 2016/01/04 | 1,857.5 | 1,872 | 1,803.5 | 1,808 | -60 | -3.2% | 4,036,800 |
| 2015/12/30 | 1,870 | 1,875 | 1,852 | 1,868 | +9.5 | +0.5% | 2,113,400 |
| 2015/12/29 | 1,840 | 1,858.5 | 1,826 | 1,858.5 | +24.5 | +1.3% | 2,112,000 |
| 2015/12/28 | 1,837 | 1,851 | 1,810 | 1,834 | -2 | -0.1% | 2,124,800 |
| 2015/12/25 | 1,839 | 1,853.5 | 1,825.5 | 1,836 | +10.5 | +0.6% | 1,631,000 |
| 2015/12/24 | 1,854.5 | 1,861.5 | 1,823.5 | 1,825.5 | -15 | -0.8% | 1,857,600 |
| 2015/12/22 | 1,835.5 | 1,849.5 | 1,812.5 | 1,840.5 | +14.5 | +0.8% | 2,348,400 |
| 2015/12/21 | 1,825.5 | 1,842 | 1,795.5 | 1,826 | -5.5 | -0.3% | 3,424,700 |
| 2015/12/18 | 1,846.5 | 1,890.5 | 1,830.5 | 1,831.5 | -22.5 | -1.2% | 5,120,500 |
| 2015/12/17 | 1,830 | 1,860.5 | 1,821 | 1,854 | +48.5 | +2.7% | 4,509,600 |
| 2015/12/16 | 1,802 | 1,805.5 | 1,770.5 | 1,805.5 | +43 | +2.4% | 3,376,700 |
| 2015/12/15 | 1,815 | 1,825 | 1,762.5 | 1,762.5 | -58 | -3.2% | 4,835,900 |
| 2015/12/14 | 1,800 | 1,824.5 | 1,785.5 | 1,820.5 | +2 | +0.1% | 3,058,700 |
| 2015/12/11 | 1,814 | 1,831 | 1,814 | 1,818.5 | -10.5 | -0.6% | 4,669,300 |
| 2015/12/10 | 1,853.5 | 1,876 | 1,828.5 | 1,829 | -48 | -2.6% | 4,221,400 |
| 2015/12/09 | 1,921.5 | 1,929.5 | 1,874.5 | 1,877 | -44.5 | -2.3% | 3,719,600 |
| 2015/12/08 | 1,942.5 | 1,953.5 | 1,921 | 1,921.5 | -24.5 | -1.3% | 2,618,600 |
| 2015/12/07 | 1,922.5 | 1,954 | 1,922.5 | 1,946 | +46 | +2.4% | 3,711,800 |
| 2015/12/04 | 1,908 | 1,928.5 | 1,892.5 | 1,900 | -34.5 | -1.8% | 3,442,300 |
| 2015/12/03 | 1,932 | 1,943.5 | 1,928.5 | 1,934.5 | +3.5 | +0.2% | 1,982,100 |
| 2015/12/02 | 1,929.5 | 1,944.5 | 1,925.5 | 1,931 | +3.5 | +0.2% | 2,338,600 |
| 2015/12/01 | 1,918 | 1,934.5 | 1,911 | 1,927.5 | +17.5 | +0.9% | 3,366,200 |
| 2015/11/30 | 1,927.5 | 1,930 | 1,909.5 | 1,910 | -21 | -1.1% | 4,781,900 |
| 2015/11/27 | 1,935 | 1,947 | 1,915 | 1,931 | +2.5 | +0.1% | 2,270,600 |
| 2015/11/26 | 1,924 | 1,938.5 | 1,906 | 1,928.5 | +12.5 | +0.7% | 2,062,200 |
| 2015/11/25 | 1,935.5 | 1,938.5 | 1,913.5 | 1,916 | -13 | -0.7% | 2,216,500 |
| 2015/11/24 | 1,930 | 1,945 | 1,918 | 1,929 | -1.5 | -0.1% | 2,766,600 |
| 2015/11/20 | 1,903.5 | 1,930.5 | 1,900.5 | 1,930.5 | +27 | +1.4% | 3,047,500 |
| 2015/11/19 | 1,897 | 1,924.5 | 1,886 | 1,903.5 | +32 | +1.7% | 3,717,400 |
| 2015/11/18 | 1,885 | 1,898 | 1,869 | 1,871.5 | -1.5 | -0.1% | 2,275,600 |
| 2015/11/17 | 1,870 | 1,882.5 | 1,855.5 | 1,873 | +24.5 | +1.3% | 2,909,300 |
| 2015/11/16 | 1,832.5 | 1,863 | 1,830.5 | 1,848.5 | -15.5 | -0.8% | 2,404,300 |
| 2015/11/13 | 1,853 | 1,869 | 1,841.5 | 1,864 | +2 | +0.1% | 2,370,200 |
| 2015/11/12 | 1,850 | 1,879.5 | 1,846.5 | 1,862 | +14.5 | +0.8% | 2,583,300 |
| 2015/11/11 | 1,816 | 1,851 | 1,816 | 1,847.5 | +29.5 | +1.6% | 2,454,100 |
| 2015/11/10 | 1,800.5 | 1,827.5 | 1,794.5 | 1,818 | -4 | -0.2% | 2,743,600 |
| 2015/11/09 | 1,831 | 1,849.5 | 1,817 | 1,822 | +1.5 | +0.1% | 3,654,400 |
| 2015/11/06 | 1,802 | 1,824.5 | 1,792 | 1,820.5 | +27.5 | +1.5% | 2,763,600 |
| 2015/11/05 | 1,777.5 | 1,805.5 | 1,768.5 | 1,793 | +22 | +1.2% | 3,057,700 |
| 2015/11/04 | 1,774 | 1,792 | 1,763 | 1,771 | +9.5 | +0.5% | 3,065,300 |
| 2015/11/02 | 1,798.5 | 1,798.5 | 1,758 | 1,761.5 | -37.5 | -2.1% | 3,721,300 |
| 2015/10/30 | 1,789.5 | 1,812.5 | 1,775 | 1,799 | +15.5 | +0.9% | 3,807,800 |
| 2015/10/29 | 1,810 | 1,810 | 1,780.5 | 1,783.5 | -13.5 | -0.8% | 2,336,000 |
| 2015/10/28 | 1,806.5 | 1,818 | 1,786 | 1,797 | -9.5 | -0.5% | 1,954,600 |
2351～
2400
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
