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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 1,126 | 1,145 | 1,126 | 1,144.5 | +18.5 | +1.6% | 4,105,700 |
| 2014/11/10 | 1,116.5 | 1,126 | 1,114 | 1,126 | +9 | +0.8% | 2,981,400 |
| 2014/11/07 | 1,101 | 1,119 | 1,101 | 1,117 | +21 | +1.9% | 3,973,200 |
| 2014/11/06 | 1,113 | 1,113.5 | 1,093.5 | 1,096 | -17 | -1.5% | 4,534,800 |
| 2014/11/05 | 1,106.5 | 1,120 | 1,104 | 1,113 | +6.5 | +0.6% | 5,446,200 |
| 2014/11/04 | 1,125.5 | 1,126 | 1,102.5 | 1,106.5 | +12 | +1.1% | 8,151,300 |
| 2014/10/31 | 1,063 | 1,100 | 1,061 | 1,094.5 | +39.5 | +3.7% | 5,990,600 |
| 2014/10/30 | 1,047 | 1,060.5 | 1,046 | 1,055 | +8.5 | +0.8% | 3,201,100 |
| 2014/10/29 | 1,034.5 | 1,048 | 1,029 | 1,046.5 | +19.5 | +1.9% | 3,018,100 |
| 2014/10/28 | 1,022.5 | 1,031 | 1,020 | 1,027 | +4.5 | +0.4% | 2,598,400 |
| 2014/10/27 | 1,020 | 1,027 | 1,018.5 | 1,022.5 | +7.5 | +0.7% | 3,167,700 |
| 2014/10/24 | 1,020 | 1,021 | 1,012 | 1,015 | +1 | +0.1% | 4,397,100 |
| 2014/10/23 | 1,016 | 1,021 | 1,001 | 1,014 | -1.5 | -0.1% | 3,829,800 |
| 2014/10/22 | 1,024 | 1,025 | 1,007.5 | 1,015.5 | +6.5 | +0.6% | 4,140,600 |
| 2014/10/21 | 1,026 | 1,028.5 | 1,007 | 1,009 | -17 | -1.7% | 3,263,500 |
| 2014/10/20 | 1,013 | 1,028.5 | 1,010.5 | 1,026 | +28.3 | +2.8% | 3,699,300 |
| 2014/10/17 | 1,025 | 1,025 | 997 | 997.7 | -16.8 | -1.7% | 7,687,800 |
| 2014/10/16 | 1,047.5 | 1,048.5 | 1,011 | 1,014.5 | -48 | -4.5% | 6,741,000 |
| 2014/10/15 | 1,069 | 1,079.5 | 1,060 | 1,062.5 | -5.5 | -0.5% | 4,713,400 |
| 2014/10/14 | 1,080 | 1,089.5 | 1,068 | 1,068 | -25.5 | -2.3% | 6,231,800 |
| 2014/10/10 | 1,080 | 1,099 | 1,071 | 1,093.5 | +5.5 | +0.5% | 6,555,700 |
| 2014/10/09 | 1,093 | 1,095.5 | 1,080 | 1,088 | -2 | -0.2% | 4,927,300 |
| 2014/10/08 | 1,101.5 | 1,103.5 | 1,085.5 | 1,090 | -20 | -1.8% | 5,358,800 |
| 2014/10/07 | 1,117.5 | 1,125 | 1,105.5 | 1,110 | -7 | -0.6% | 4,549,400 |
| 2014/10/06 | 1,118.5 | 1,132.5 | 1,112 | 1,117 | +9.5 | +0.9% | 6,908,000 |
| 2014/10/03 | 1,090.5 | 1,108.5 | 1,089 | 1,107.5 | +8.5 | +0.8% | 4,516,500 |
| 2014/10/02 | 1,111 | 1,113 | 1,090.5 | 1,099 | -18.5 | -1.7% | 4,326,300 |
| 2014/10/01 | 1,095.5 | 1,123 | 1,095 | 1,117.5 | +25.5 | +2.3% | 6,517,600 |
| 2014/09/30 | 1,090 | 1,092 | 1,082.5 | 1,092 | +4 | +0.4% | 4,502,000 |
| 2014/09/29 | 1,107.5 | 1,108.5 | 1,081 | 1,088 | -19.5 | -1.8% | 5,676,100 |
| 2014/09/26 | 1,105 | 1,113.5 | 1,099.5 | 1,107.5 | -7 | -0.6% | 3,102,900 |
| 2014/09/25 | 1,105.5 | 1,114.5 | 1,090 | 1,114.5 | +24.5 | +2.2% | 5,948,000 |
| 2014/09/24 | 1,105 | 1,108 | 1,086.5 | 1,090 | -30 | -2.7% | 6,846,900 |
| 2014/09/22 | 1,117.5 | 1,124.5 | 1,116 | 1,120 | +1.5 | +0.1% | 2,896,800 |
| 2014/09/19 | 1,110.5 | 1,119.5 | 1,109.5 | 1,118.5 | +12.5 | +1.1% | 4,246,000 |
| 2014/09/18 | 1,090.5 | 1,109 | 1,089.5 | 1,106 | +22.5 | +2.1% | 3,926,800 |
| 2014/09/17 | 1,095 | 1,099 | 1,083 | 1,083.5 | -15 | -1.4% | 5,605,600 |
| 2014/09/16 | 1,105.5 | 1,109 | 1,096.5 | 1,098.5 | -7.5 | -0.7% | 4,088,700 |
| 2014/09/12 | 1,106 | 1,110 | 1,103 | 1,106 | -5 | -0.5% | 5,478,000 |
| 2014/09/11 | 1,120 | 1,121 | 1,105 | 1,111 | -5 | -0.4% | 3,446,200 |
| 2014/09/10 | 1,093 | 1,118 | 1,093 | 1,116 | +23 | +2.1% | 4,404,300 |
| 2014/09/09 | 1,097.5 | 1,100.5 | 1,088 | 1,093 | -3.5 | -0.3% | 3,828,600 |
| 2014/09/08 | 1,101 | 1,102.5 | 1,091 | 1,096.5 | -4 | -0.4% | 3,855,100 |
| 2014/09/05 | 1,112 | 1,113 | 1,100 | 1,100.5 | -10 | -0.9% | 4,444,800 |
| 2014/09/04 | 1,115 | 1,118 | 1,110 | 1,110.5 | -5.5 | -0.5% | 3,931,700 |
| 2014/09/03 | 1,122 | 1,125.5 | 1,115 | 1,116 | -10.5 | -0.9% | 3,792,800 |
| 2014/09/02 | 1,117.5 | 1,129 | 1,115 | 1,126.5 | +9.5 | +0.9% | 3,415,400 |
| 2014/09/01 | 1,124 | 1,124 | 1,113.5 | 1,117 | -7 | -0.6% | 2,978,200 |
| 2014/08/29 | 1,125 | 1,128.5 | 1,118 | 1,124 | -2 | -0.2% | 4,259,900 |
| 2014/08/28 | 1,138.5 | 1,140 | 1,122.5 | 1,126 | -12 | -1.1% | 4,570,200 |
2551～
2600
件表示中 / 3684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 | 415,200円 | +3.6% | +11.5% | 0.96% | 89.37倍 | 3.41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 | 4,625,000円 | +9.5% | +14.0% | 1.04% | 34.61倍 | 6.46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% | 20.50倍 | 1.30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 | 440,000円 | +6.0% | +1.4% | 0.77% | 29.19倍 | 4.59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 | 1,780,000円 | +7.2% | +1.2% | 0.85% | 21.87倍 | 2.14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
