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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,169.5 | 1,171.5 | 1,161.5 | 1,163 | -4.5 | -0.4% | 3,384,000 |
| 2014/07/30 | 1,180 | 1,180 | 1,165 | 1,167.5 | -18 | -1.5% | 4,383,000 |
| 2014/07/29 | 1,185 | 1,190 | 1,184.5 | 1,185.5 | +6 | +0.5% | 2,515,000 |
| 2014/07/28 | 1,161 | 1,179.5 | 1,160 | 1,179.5 | +21.5 | +1.9% | 3,769,800 |
| 2014/07/25 | 1,161 | 1,161.5 | 1,153 | 1,158 | +4.5 | +0.4% | 2,164,600 |
| 2014/07/24 | 1,152.5 | 1,164 | 1,150 | 1,153.5 | +4.5 | +0.4% | 4,012,200 |
| 2014/07/23 | 1,152 | 1,154 | 1,148 | 1,149 | -3.5 | -0.3% | 3,200,200 |
| 2014/07/22 | 1,160 | 1,165 | 1,151 | 1,152.5 | -4.5 | -0.4% | 3,703,000 |
| 2014/07/18 | 1,155 | 1,160 | 1,150 | 1,157 | -4 | -0.3% | 2,896,700 |
| 2014/07/17 | 1,161 | 1,166 | 1,158 | 1,161 | +1 | +0.1% | 2,866,100 |
| 2014/07/16 | 1,162 | 1,164 | 1,158 | 1,160 | -4 | -0.3% | 3,287,100 |
| 2014/07/15 | 1,170 | 1,170 | 1,162 | 1,164 | ±0 | ±0% | 3,325,300 |
| 2014/07/14 | 1,167 | 1,168 | 1,158 | 1,164 | +5 | +0.4% | 2,994,300 |
| 2014/07/11 | 1,150 | 1,160 | 1,146 | 1,159 | +4 | +0.3% | 4,814,000 |
| 2014/07/10 | 1,175 | 1,176 | 1,154 | 1,155 | -19 | -1.6% | 6,082,800 |
| 2014/07/09 | 1,177 | 1,179 | 1,166 | 1,174 | -6 | -0.5% | 6,219,800 |
| 2014/07/08 | 1,192 | 1,194 | 1,180 | 1,180 | -10 | -0.8% | 6,873,800 |
| 2014/07/07 | 1,197 | 1,205 | 1,188 | 1,190 | -64 | -5.1% | 11,536,900 |
| 2014/07/04 | 1,257 | 1,257 | 1,247 | 1,254 | +3 | +0.2% | 2,026,300 |
| 2014/07/03 | 1,268 | 1,269 | 1,250 | 1,251 | -13 | -1% | 2,261,900 |
| 2014/07/02 | 1,256 | 1,266 | 1,255 | 1,264 | +12 | +1% | 3,141,600 |
| 2014/07/01 | 1,248 | 1,254 | 1,245 | 1,252 | +6 | +0.5% | 3,600,800 |
| 2014/06/30 | 1,243 | 1,246 | 1,233 | 1,246 | +6 | +0.5% | 3,345,800 |
| 2014/06/27 | 1,246 | 1,249 | 1,235 | 1,240 | -7 | -0.6% | 2,964,300 |
| 2014/06/26 | 1,246 | 1,252 | 1,244 | 1,247 | +6 | +0.5% | 2,218,300 |
| 2014/06/25 | 1,243 | 1,247 | 1,240 | 1,241 | ±0 | ±0% | 1,490,200 |
| 2014/06/24 | 1,245 | 1,246 | 1,234 | 1,241 | -6 | -0.5% | 2,591,700 |
| 2014/06/23 | 1,253 | 1,253 | 1,243 | 1,247 | +2 | +0.2% | 2,105,800 |
| 2014/06/20 | 1,252 | 1,254 | 1,242 | 1,245 | -12 | -1% | 2,462,000 |
| 2014/06/19 | 1,233 | 1,257 | 1,233 | 1,257 | +27 | +2.2% | 3,242,300 |
| 2014/06/18 | 1,225 | 1,233 | 1,223 | 1,230 | +10 | +0.8% | 2,056,500 |
| 2014/06/17 | 1,222 | 1,225 | 1,218 | 1,220 | -1 | -0.1% | 2,474,400 |
| 2014/06/16 | 1,236 | 1,237 | 1,221 | 1,221 | -16 | -1.3% | 2,388,300 |
| 2014/06/13 | 1,222 | 1,240 | 1,221 | 1,237 | +4 | +0.3% | 4,565,600 |
| 2014/06/12 | 1,229 | 1,233 | 1,221 | 1,233 | ±0 | ±0% | 2,749,800 |
| 2014/06/11 | 1,230 | 1,236 | 1,227 | 1,233 | +5 | +0.4% | 1,746,400 |
| 2014/06/10 | 1,241 | 1,244 | 1,226 | 1,228 | -10 | -0.8% | 2,456,100 |
| 2014/06/09 | 1,243 | 1,244 | 1,237 | 1,238 | ±0 | ±0% | 1,413,900 |
| 2014/06/06 | 1,253 | 1,253 | 1,236 | 1,238 | -12 | -1% | 2,819,300 |
| 2014/06/05 | 1,245 | 1,259 | 1,244 | 1,250 | +7 | +0.6% | 2,622,700 |
| 2014/06/04 | 1,244 | 1,244 | 1,235 | 1,243 | +1 | +0.1% | 2,277,600 |
| 2014/06/03 | 1,246 | 1,247 | 1,239 | 1,242 | +4 | +0.3% | 2,235,700 |
| 2014/06/02 | 1,237 | 1,244 | 1,233 | 1,238 | +11 | +0.9% | 2,443,800 |
| 2014/05/30 | 1,232 | 1,236 | 1,219 | 1,227 | -10 | -0.8% | 4,009,200 |
| 2014/05/29 | 1,242 | 1,244 | 1,231 | 1,237 | -10 | -0.8% | 2,224,400 |
| 2014/05/28 | 1,249 | 1,253 | 1,235 | 1,247 | -2 | -0.2% | 2,746,000 |
| 2014/05/27 | 1,250 | 1,259 | 1,249 | 1,249 | -1 | -0.1% | 1,751,700 |
| 2014/05/26 | 1,257 | 1,257 | 1,243 | 1,250 | +4 | +0.3% | 1,722,800 |
| 2014/05/23 | 1,250 | 1,260 | 1,243 | 1,246 | +4 | +0.3% | 2,611,100 |
| 2014/05/22 | 1,229 | 1,246 | 1,221 | 1,242 | +24 | +2% | 2,957,300 |
2651～
2700
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
