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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,380 | 1,381 | 1,361 | 1,361 | -19 | -1.4% | 3,788,700 |
| 2014/01/17 | 1,388 | 1,390 | 1,362 | 1,380 | -10 | -0.7% | 4,228,400 |
| 2014/01/16 | 1,409 | 1,412 | 1,390 | 1,390 | -16 | -1.1% | 3,936,000 |
| 2014/01/15 | 1,402 | 1,409 | 1,396 | 1,406 | +18 | +1.3% | 3,734,000 |
| 2014/01/14 | 1,400 | 1,404 | 1,385 | 1,388 | -57 | -3.9% | 7,686,900 |
| 2014/01/10 | 1,422 | 1,446 | 1,422 | 1,445 | +5 | +0.3% | 4,082,300 |
| 2014/01/09 | 1,468 | 1,468 | 1,436 | 1,440 | -34 | -2.3% | 4,649,900 |
| 2014/01/08 | 1,449 | 1,484 | 1,445 | 1,474 | +37 | +2.6% | 4,624,500 |
| 2014/01/07 | 1,428 | 1,446 | 1,422 | 1,437 | ±0 | ±0% | 2,727,300 |
| 2014/01/06 | 1,423 | 1,447 | 1,409 | 1,437 | +12 | +0.8% | 4,625,500 |
| 2013/12/30 | 1,420 | 1,436 | 1,418 | 1,425 | +13 | +0.9% | 3,206,800 |
| 2013/12/27 | 1,386 | 1,412 | 1,382 | 1,412 | +26 | +1.9% | 4,114,500 |
| 2013/12/26 | 1,382 | 1,395 | 1,378 | 1,386 | +9 | +0.7% | 2,927,800 |
| 2013/12/25 | 1,376 | 1,379 | 1,370 | 1,377 | +2 | +0.1% | 2,106,100 |
| 2013/12/24 | 1,379 | 1,388 | 1,371 | 1,375 | -2 | -0.1% | 2,968,900 |
| 2013/12/20 | 1,380 | 1,381 | 1,370 | 1,377 | -3 | -0.2% | 2,359,800 |
| 2013/12/19 | 1,377 | 1,382 | 1,375 | 1,380 | +14 | +1% | 3,298,400 |
| 2013/12/18 | 1,351 | 1,368 | 1,351 | 1,366 | +18 | +1.3% | 3,639,900 |
| 2013/12/17 | 1,348 | 1,353 | 1,341 | 1,348 | +10 | +0.7% | 2,432,400 |
| 2013/12/16 | 1,355 | 1,359 | 1,338 | 1,338 | -19 | -1.4% | 3,078,600 |
| 2013/12/13 | 1,355 | 1,370 | 1,345 | 1,357 | -4 | -0.3% | 6,502,900 |
| 2013/12/12 | 1,374 | 1,374 | 1,351 | 1,361 | -20 | -1.4% | 3,072,800 |
| 2013/12/11 | 1,383 | 1,390 | 1,377 | 1,381 | -6 | -0.4% | 2,217,700 |
| 2013/12/10 | 1,374 | 1,388 | 1,367 | 1,387 | +13 | +0.9% | 3,025,500 |
| 2013/12/09 | 1,367 | 1,374 | 1,362 | 1,374 | +23 | +1.7% | 2,241,000 |
| 2013/12/06 | 1,351 | 1,359 | 1,342 | 1,351 | ±0 | ±0% | 2,545,900 |
| 2013/12/05 | 1,360 | 1,370 | 1,351 | 1,351 | -11 | -0.8% | 2,354,800 |
| 2013/12/04 | 1,368 | 1,374 | 1,360 | 1,362 | -12 | -0.9% | 2,381,100 |
| 2013/12/03 | 1,378 | 1,380 | 1,373 | 1,374 | +1 | +0.1% | 2,177,300 |
| 2013/12/02 | 1,375 | 1,380 | 1,366 | 1,373 | -5 | -0.4% | 1,841,800 |
| 2013/11/29 | 1,370 | 1,378 | 1,364 | 1,378 | +8 | +0.6% | 2,469,900 |
| 2013/11/28 | 1,363 | 1,371 | 1,356 | 1,370 | +14 | +1% | 2,484,400 |
| 2013/11/27 | 1,342 | 1,362 | 1,340 | 1,356 | +14 | +1% | 2,833,900 |
| 2013/11/26 | 1,348 | 1,357 | 1,337 | 1,342 | -16 | -1.2% | 2,753,700 |
| 2013/11/25 | 1,361 | 1,363 | 1,353 | 1,358 | +9 | +0.7% | 2,195,500 |
| 2013/11/22 | 1,363 | 1,364 | 1,345 | 1,349 | -8 | -0.6% | 2,963,000 |
| 2013/11/21 | 1,357 | 1,362 | 1,352 | 1,357 | +8 | +0.6% | 2,510,200 |
| 2013/11/20 | 1,358 | 1,360 | 1,348 | 1,349 | -6 | -0.4% | 1,966,100 |
| 2013/11/19 | 1,352 | 1,358 | 1,341 | 1,355 | +2 | +0.1% | 2,422,500 |
| 2013/11/18 | 1,354 | 1,357 | 1,344 | 1,353 | +8 | +0.6% | 2,167,000 |
| 2013/11/15 | 1,341 | 1,352 | 1,339 | 1,345 | +12 | +0.9% | 3,341,100 |
| 2013/11/14 | 1,325 | 1,340 | 1,322 | 1,333 | +11 | +0.8% | 2,879,900 |
| 2013/11/13 | 1,321 | 1,331 | 1,321 | 1,322 | +3 | +0.2% | 2,256,600 |
| 2013/11/12 | 1,310 | 1,323 | 1,309 | 1,319 | +17 | +1.3% | 3,206,500 |
| 2013/11/11 | 1,313 | 1,314 | 1,300 | 1,302 | +8 | +0.6% | 2,294,400 |
| 2013/11/08 | 1,309 | 1,318 | 1,294 | 1,294 | -23 | -1.7% | 3,946,300 |
| 2013/11/07 | 1,335 | 1,335 | 1,315 | 1,317 | -21 | -1.6% | 3,127,000 |
| 2013/11/06 | 1,321 | 1,346 | 1,321 | 1,338 | +10 | +0.8% | 1,883,400 |
| 2013/11/05 | 1,339 | 1,345 | 1,320 | 1,328 | +4 | +0.3% | 2,239,200 |
| 2013/11/01 | 1,346 | 1,346 | 1,318 | 1,324 | -13 | -1% | 2,579,000 |
2751～
2800
件表示中 / 3683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 | 409,600円 | +3.6% | +11.5% | 0.98% | 88.16倍 | 3.36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 | 4,707,000円 | +9.5% | +14.0% | 1.02% | 35.22倍 | 6.57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 | 204,300円 | -10.5% | +3.0% | 2.45% | 20.79倍 | 1.32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 | 436,600円 | +6.0% | +1.4% | 0.78% | 28.97倍 | 4.55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 | 1,730,000円 | +7.2% | +1.2% | 0.88% | 21.25倍 | 2.08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
