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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,575 | 3,624 | 3,570 | 3,615 | +69 | +1.9% | 2,405,800 |
| 2024/03/26 | 3,556 | 3,576 | 3,526 | 3,546 | -26 | -0.7% | 1,805,200 |
| 2024/03/25 | 3,575 | 3,584 | 3,553 | 3,572 | +7 | +0.2% | 1,370,200 |
| 2024/03/22 | 3,540 | 3,574 | 3,536 | 3,565 | -7 | -0.2% | 1,872,700 |
| 2024/03/21 | 3,577 | 3,602 | 3,569 | 3,572 | +1 | ±0% | 1,893,600 |
| 2024/03/19 | 3,542 | 3,577 | 3,518 | 3,571 | +14 | +0.4% | 1,530,600 |
| 2024/03/18 | 3,531 | 3,575 | 3,518 | 3,557 | +27 | +0.8% | 1,548,800 |
| 2024/03/15 | 3,504 | 3,533 | 3,486 | 3,530 | -2 | -0.1% | 2,425,900 |
| 2024/03/14 | 3,539 | 3,557 | 3,504 | 3,532 | -7 | -0.2% | 1,465,600 |
| 2024/03/13 | 3,604 | 3,629 | 3,527 | 3,539 | -70 | -1.9% | 1,954,300 |
| 2024/03/12 | 3,630 | 3,635 | 3,580 | 3,609 | -35 | -1% | 1,944,400 |
| 2024/03/11 | 3,641 | 3,686 | 3,594 | 3,644 | -31 | -0.8% | 2,541,300 |
| 2024/03/08 | 3,647 | 3,675 | 3,602 | 3,675 | +38 | +1% | 3,999,300 |
| 2024/03/07 | 3,587 | 3,637 | 3,581 | 3,637 | +56 | +1.6% | 3,149,100 |
| 2024/03/06 | 3,522 | 3,584 | 3,509 | 3,581 | +43 | +1.2% | 2,564,400 |
| 2024/03/05 | 3,507 | 3,552 | 3,504 | 3,538 | +24 | +0.7% | 2,131,000 |
| 2024/03/04 | 3,500 | 3,518 | 3,461 | 3,514 | +14 | +0.4% | 2,384,900 |
| 2024/03/01 | 3,552 | 3,568 | 3,490 | 3,500 | -75 | -2.1% | 2,814,700 |
| 2024/02/29 | 3,557 | 3,583 | 3,512 | 3,575 | +44 | +1.2% | 3,972,200 |
| 2024/02/28 | 3,544 | 3,559 | 3,482 | 3,531 | -43 | -1.2% | 3,881,300 |
| 2024/02/27 | 3,688 | 3,697 | 3,561 | 3,574 | -94 | -2.6% | 6,752,300 |
| 2024/02/26 | 3,592 | 3,675 | 3,587 | 3,668 | +88 | +2.5% | 4,338,200 |
| 2024/02/22 | 3,566 | 3,592 | 3,552 | 3,580 | +15 | +0.4% | 2,794,200 |
| 2024/02/21 | 3,609 | 3,632 | 3,565 | 3,565 | -23 | -0.6% | 2,940,700 |
| 2024/02/20 | 3,617 | 3,637 | 3,587 | 3,588 | -14 | -0.4% | 1,995,400 |
| 2024/02/19 | 3,600 | 3,614 | 3,591 | 3,602 | +18 | +0.5% | 1,493,200 |
| 2024/02/16 | 3,577 | 3,603 | 3,566 | 3,584 | +18 | +0.5% | 1,845,000 |
| 2024/02/15 | 3,605 | 3,610 | 3,560 | 3,566 | -26 | -0.7% | 1,998,400 |
| 2024/02/14 | 3,610 | 3,635 | 3,578 | 3,592 | -33 | -0.9% | 2,141,100 |
| 2024/02/13 | 3,612 | 3,635 | 3,579 | 3,625 | +35 | +1% | 2,338,400 |
| 2024/02/09 | 3,582 | 3,627 | 3,567 | 3,590 | +10 | +0.3% | 2,071,500 |
| 2024/02/08 | 3,594 | 3,606 | 3,567 | 3,580 | -3 | -0.1% | 1,972,900 |
| 2024/02/07 | 3,566 | 3,598 | 3,561 | 3,583 | +37 | +1% | 1,804,000 |
| 2024/02/06 | 3,561 | 3,571 | 3,535 | 3,546 | -15 | -0.4% | 1,925,600 |
| 2024/02/05 | 3,557 | 3,586 | 3,553 | 3,561 | +17 | +0.5% | 1,466,600 |
| 2024/02/02 | 3,521 | 3,554 | 3,502 | 3,544 | +39 | +1.1% | 1,822,500 |
| 2024/02/01 | 3,485 | 3,515 | 3,484 | 3,505 | -28 | -0.8% | 1,616,000 |
| 2024/01/31 | 3,480 | 3,533 | 3,477 | 3,533 | +53 | +1.5% | 1,657,600 |
| 2024/01/30 | 3,520 | 3,533 | 3,480 | 3,480 | -16 | -0.5% | 1,804,600 |
| 2024/01/29 | 3,463 | 3,496 | 3,456 | 3,496 | +33 | +1% | 1,580,000 |
| 2024/01/26 | 3,454 | 3,472 | 3,441 | 3,463 | +6 | +0.2% | 1,354,100 |
| 2024/01/25 | 3,430 | 3,467 | 3,424 | 3,457 | +17 | +0.5% | 1,725,700 |
| 2024/01/24 | 3,519 | 3,548 | 3,439 | 3,440 | -56 | -1.6% | 2,692,800 |
| 2024/01/23 | 3,502 | 3,540 | 3,492 | 3,496 | -31 | -0.9% | 2,050,600 |
| 2024/01/22 | 3,489 | 3,527 | 3,466 | 3,527 | +54 | +1.6% | 1,831,300 |
| 2024/01/19 | 3,517 | 3,531 | 3,445 | 3,473 | -34 | -1% | 2,423,300 |
| 2024/01/18 | 3,548 | 3,548 | 3,489 | 3,507 | -28 | -0.8% | 2,475,100 |
| 2024/01/17 | 3,490 | 3,595 | 3,490 | 3,535 | +77 | +2.2% | 3,624,500 |
| 2024/01/16 | 3,405 | 3,485 | 3,404 | 3,458 | +87 | +2.6% | 3,001,900 |
| 2024/01/15 | 3,335 | 3,438 | 3,335 | 3,371 | +39 | +1.2% | 2,874,800 |
251～
300
件表示中 / 3673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 | 375,400円 | +4.7% | +9.5% | 1.07% | 70.25倍 | 3.11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 | 4,304,000円 | +9.5% | +5.0% | 1.05% | 34.30倍 | 6.55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 | 188,500円 | +3.6% | -29.8% | 2.12% | 30.00倍 | 1.22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 | 394,800円 | +6.0% | +1.4% | 0.86% | 26.20倍 | 4.11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 | 1,513,000円 | +7.2% | +1.2% | 1.00% | 18.58倍 | 1.82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
