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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/10/31 | 1,346 | 1,349 | 1,334 | 1,337 | -9 | -0.7% | 2,437,100 |
| 2013/10/30 | 1,340 | 1,362 | 1,331 | 1,346 | +13 | +1% | 5,470,200 |
| 2013/10/29 | 1,324 | 1,339 | 1,312 | 1,333 | +7 | +0.5% | 2,381,900 |
| 2013/10/28 | 1,334 | 1,335 | 1,316 | 1,326 | +1 | +0.1% | 2,255,400 |
| 2013/10/25 | 1,336 | 1,343 | 1,322 | 1,325 | -8 | -0.6% | 3,418,300 |
| 2013/10/24 | 1,318 | 1,333 | 1,314 | 1,333 | +16 | +1.2% | 1,720,500 |
| 2013/10/23 | 1,340 | 1,341 | 1,312 | 1,317 | -16 | -1.2% | 2,438,500 |
| 2013/10/22 | 1,341 | 1,344 | 1,330 | 1,333 | -7 | -0.5% | 1,801,500 |
| 2013/10/21 | 1,345 | 1,353 | 1,335 | 1,340 | +1 | +0.1% | 1,680,600 |
| 2013/10/18 | 1,331 | 1,344 | 1,331 | 1,339 | +8 | +0.6% | 1,642,300 |
| 2013/10/17 | 1,332 | 1,346 | 1,323 | 1,331 | +6 | +0.5% | 1,821,600 |
| 2013/10/16 | 1,333 | 1,333 | 1,321 | 1,325 | -5 | -0.4% | 1,648,500 |
| 2013/10/15 | 1,344 | 1,344 | 1,328 | 1,330 | -13 | -1% | 1,998,700 |
| 2013/10/11 | 1,343 | 1,355 | 1,338 | 1,343 | +17 | +1.3% | 3,890,400 |
| 2013/10/10 | 1,282 | 1,327 | 1,282 | 1,326 | +55 | +4.3% | 3,486,000 |
2851～
2900
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
