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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,674 | 1,676.5 | 1,651 | 1,654 | -12 | -0.7% | 2,551,200 |
| 2015/05/27 | 1,674 | 1,677.5 | 1,656.5 | 1,666 | -16 | -1% | 4,047,700 |
| 2015/05/26 | 1,678.5 | 1,693 | 1,671 | 1,682 | +7.5 | +0.4% | 3,343,200 |
| 2015/05/25 | 1,650 | 1,688 | 1,648.5 | 1,674.5 | +49.5 | +3% | 5,321,900 |
| 2015/05/22 | 1,601 | 1,625 | 1,576 | 1,625 | +25.5 | +1.6% | 4,192,800 |
| 2015/05/21 | 1,570 | 1,600 | 1,566.5 | 1,599.5 | +38 | +2.4% | 3,984,100 |
| 2015/05/20 | 1,570 | 1,574 | 1,543 | 1,561.5 | -1.5 | -0.1% | 2,996,400 |
| 2015/05/19 | 1,550 | 1,569 | 1,549 | 1,563 | +23 | +1.5% | 3,052,200 |
| 2015/05/18 | 1,510 | 1,540 | 1,507.5 | 1,540 | +37 | +2.5% | 3,050,400 |
| 2015/05/15 | 1,496.5 | 1,505 | 1,490.5 | 1,503 | +12.5 | +0.8% | 2,552,300 |
| 2015/05/14 | 1,505 | 1,506.5 | 1,486 | 1,490.5 | -20 | -1.3% | 2,863,200 |
| 2015/05/13 | 1,504 | 1,515.5 | 1,501 | 1,510.5 | -2.5 | -0.2% | 2,380,000 |
| 2015/05/12 | 1,526 | 1,533.5 | 1,498.5 | 1,513 | -13 | -0.9% | 2,451,100 |
| 2015/05/11 | 1,520 | 1,536.5 | 1,516 | 1,526 | +29 | +1.9% | 2,302,900 |
| 2015/05/08 | 1,514 | 1,515 | 1,487.5 | 1,497 | -19 | -1.3% | 3,877,400 |
| 2015/05/07 | 1,485 | 1,527.5 | 1,481 | 1,516 | +18 | +1.2% | 4,338,800 |
| 2015/05/01 | 1,500 | 1,504.5 | 1,483 | 1,498 | +7 | +0.5% | 3,109,200 |
| 2015/04/30 | 1,527.5 | 1,528.5 | 1,485 | 1,491 | -50 | -3.2% | 5,671,600 |
| 2015/04/28 | 1,547.5 | 1,563 | 1,536 | 1,541 | +7 | +0.5% | 3,420,000 |
| 2015/04/27 | 1,516 | 1,534.5 | 1,512.5 | 1,534 | +18 | +1.2% | 3,089,300 |
| 2015/04/24 | 1,529 | 1,529 | 1,509 | 1,516 | -16.5 | -1.1% | 3,882,200 |
| 2015/04/23 | 1,558 | 1,564.5 | 1,527 | 1,532.5 | -18.5 | -1.2% | 3,673,100 |
| 2015/04/22 | 1,560 | 1,579 | 1,544 | 1,551 | -1 | -0.1% | 4,941,900 |
| 2015/04/21 | 1,519 | 1,552 | 1,509.5 | 1,552 | +29 | +1.9% | 5,312,800 |
| 2015/04/20 | 1,489 | 1,539.5 | 1,471 | 1,523 | +9.5 | +0.6% | 5,508,100 |
| 2015/04/17 | 1,539 | 1,549 | 1,507 | 1,513.5 | -41 | -2.6% | 7,960,600 |
| 2015/04/16 | 1,580.5 | 1,588.5 | 1,535.5 | 1,554.5 | -35 | -2.2% | 8,362,200 |
| 2015/04/15 | 1,590 | 1,626 | 1,577.5 | 1,589.5 | ±0 | ±0% | 9,146,500 |
| 2015/04/14 | 1,557 | 1,597 | 1,557 | 1,589.5 | +33.5 | +2.2% | 6,906,400 |
| 2015/04/13 | 1,519 | 1,556 | 1,516 | 1,556 | +33 | +2.2% | 8,481,300 |
| 2015/04/10 | 1,449 | 1,536.5 | 1,438.5 | 1,523 | +79.5 | +5.5% | 16,496,100 |
| 2015/04/09 | 1,423 | 1,446.5 | 1,418 | 1,443.5 | +19.5 | +1.4% | 5,828,400 |
| 2015/04/08 | 1,370 | 1,428 | 1,361 | 1,424 | +67.5 | +5% | 10,503,600 |
| 2015/04/07 | 1,364.5 | 1,365 | 1,352 | 1,356.5 | -6.5 | -0.5% | 3,943,000 |
| 2015/04/06 | 1,351 | 1,364.5 | 1,343 | 1,363 | -2 | -0.1% | 2,453,900 |
| 2015/04/03 | 1,350 | 1,365 | 1,342 | 1,365 | +13.5 | +1% | 3,221,200 |
| 2015/04/02 | 1,345 | 1,356.5 | 1,340 | 1,351.5 | +20 | +1.5% | 4,993,600 |
| 2015/04/01 | 1,311.5 | 1,344 | 1,311.5 | 1,331.5 | +12.5 | +0.9% | 7,674,300 |
| 2015/03/31 | 1,345 | 1,349.5 | 1,319 | 1,319 | -13 | -1% | 3,151,200 |
| 2015/03/30 | 1,330 | 1,339.5 | 1,321 | 1,332 | -0.5 | ±0% | 2,524,400 |
| 2015/03/27 | 1,332 | 1,344.5 | 1,313 | 1,332.5 | -4 | -0.3% | 3,607,100 |
| 2015/03/26 | 1,348 | 1,349.5 | 1,331 | 1,336.5 | -14.5 | -1.1% | 3,030,200 |
| 2015/03/25 | 1,342.5 | 1,351 | 1,335.5 | 1,351 | +9.5 | +0.7% | 4,977,200 |
| 2015/03/24 | 1,310 | 1,344 | 1,305 | 1,341.5 | +1.5 | +0.1% | 6,706,800 |
| 2015/03/23 | 1,285 | 1,340 | 1,283.5 | 1,340 | +63.5 | +5% | 9,878,400 |
| 2015/03/20 | 1,270 | 1,276.5 | 1,257.5 | 1,276.5 | +4.5 | +0.4% | 3,873,800 |
| 2015/03/19 | 1,270 | 1,278 | 1,262 | 1,272 | +4 | +0.3% | 3,948,900 |
| 2015/03/18 | 1,259 | 1,268.5 | 1,253 | 1,268 | +13 | +1% | 4,157,700 |
| 2015/03/17 | 1,269 | 1,269.5 | 1,253.5 | 1,255 | -3 | -0.2% | 3,622,500 |
| 2015/03/16 | 1,280 | 1,281.5 | 1,255.5 | 1,258 | -31.5 | -2.4% | 5,845,300 |
2451～
2500
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
