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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 3,353 | 3,355 | 3,316 | 3,320 | -31 | -0.9% | 998,900 |
| 2024/05/27 | 3,329 | 3,351 | 3,311 | 3,351 | +29 | +0.9% | 937,100 |
| 2024/05/24 | 3,301 | 3,333 | 3,291 | 3,322 | -11 | -0.3% | 1,035,200 |
| 2024/05/23 | 3,311 | 3,335 | 3,300 | 3,333 | -3 | -0.1% | 1,000,400 |
| 2024/05/22 | 3,271 | 3,344 | 3,257 | 3,336 | +62 | +1.9% | 1,929,200 |
| 2024/05/21 | 3,338 | 3,346 | 3,261 | 3,274 | -49 | -1.5% | 1,653,900 |
| 2024/05/20 | 3,316 | 3,354 | 3,310 | 3,323 | +19 | +0.6% | 1,221,400 |
| 2024/05/17 | 3,282 | 3,316 | 3,282 | 3,304 | +13 | +0.4% | 794,600 |
| 2024/05/16 | 3,285 | 3,300 | 3,250 | 3,291 | +18 | +0.5% | 1,249,600 |
| 2024/05/15 | 3,311 | 3,319 | 3,270 | 3,273 | -48 | -1.4% | 1,338,300 |
| 2024/05/14 | 3,296 | 3,326 | 3,295 | 3,321 | +18 | +0.5% | 1,142,000 |
| 2024/05/13 | 3,337 | 3,340 | 3,291 | 3,303 | -33 | -1% | 1,112,100 |
| 2024/05/10 | 3,300 | 3,346 | 3,282 | 3,336 | +57 | +1.7% | 1,702,900 |
| 2024/05/09 | 3,269 | 3,292 | 3,255 | 3,279 | +28 | +0.9% | 1,247,800 |
| 2024/05/08 | 3,256 | 3,272 | 3,244 | 3,251 | -5 | -0.2% | 1,403,900 |
| 2024/05/07 | 3,250 | 3,263 | 3,238 | 3,256 | +23 | +0.7% | 1,284,900 |
| 2024/05/02 | 3,262 | 3,270 | 3,229 | 3,233 | -35 | -1.1% | 1,581,000 |
| 2024/05/01 | 3,293 | 3,296 | 3,267 | 3,268 | -34 | -1% | 1,222,400 |
| 2024/04/30 | 3,299 | 3,310 | 3,285 | 3,302 | +14 | +0.4% | 1,783,700 |
| 2024/04/26 | 3,280 | 3,308 | 3,271 | 3,288 | -4 | -0.1% | 1,492,900 |
| 2024/04/25 | 3,306 | 3,320 | 3,289 | 3,292 | -32 | -1% | 1,595,800 |
| 2024/04/24 | 3,327 | 3,349 | 3,304 | 3,324 | -6 | -0.2% | 1,841,200 |
| 2024/04/23 | 3,338 | 3,356 | 3,322 | 3,330 | +8 | +0.2% | 1,254,900 |
| 2024/04/22 | 3,264 | 3,338 | 3,256 | 3,322 | +91 | +2.8% | 1,971,700 |
| 2024/04/19 | 3,256 | 3,263 | 3,186 | 3,231 | -42 | -1.3% | 2,655,700 |
| 2024/04/18 | 3,242 | 3,292 | 3,238 | 3,273 | +48 | +1.5% | 1,524,700 |
| 2024/04/17 | 3,250 | 3,286 | 3,225 | 3,225 | -37 | -1.1% | 1,969,200 |
| 2024/04/16 | 3,301 | 3,312 | 3,260 | 3,262 | -69 | -2.1% | 2,201,200 |
| 2024/04/15 | 3,300 | 3,346 | 3,288 | 3,331 | +19 | +0.6% | 2,112,100 |
| 2024/04/12 | 3,353 | 3,382 | 3,304 | 3,312 | -36 | -1.1% | 3,202,100 |
| 2024/04/11 | 3,555 | 3,556 | 3,345 | 3,348 | -137 | -3.9% | 5,798,500 |
| 2024/04/10 | 3,508 | 3,516 | 3,485 | 3,485 | -21 | -0.6% | 1,740,600 |
| 2024/04/09 | 3,478 | 3,515 | 3,471 | 3,506 | +29 | +0.8% | 1,310,700 |
| 2024/04/08 | 3,490 | 3,512 | 3,466 | 3,477 | +17 | +0.5% | 1,556,400 |
| 2024/04/05 | 3,446 | 3,483 | 3,418 | 3,460 | -6 | -0.2% | 2,031,300 |
| 2024/04/04 | 3,462 | 3,499 | 3,446 | 3,466 | +9 | +0.3% | 1,884,400 |
| 2024/04/03 | 3,450 | 3,469 | 3,426 | 3,457 | +1 | ±0% | 1,706,900 |
| 2024/04/02 | 3,529 | 3,530 | 3,441 | 3,456 | -79 | -2.2% | 2,571,300 |
| 2024/04/01 | 3,600 | 3,608 | 3,534 | 3,535 | -60 | -1.7% | 1,250,400 |
| 2024/03/29 | 3,599 | 3,633 | 3,590 | 3,595 | +11 | +0.3% | 1,618,800 |
| 2024/03/28 | 3,587 | 3,613 | 3,571 | 3,584 | -31 | -0.9% | 1,757,700 |
| 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 |
251～
300
件表示中 / 3714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 | 438,900円 | +3.6% | +11.5% | 0.91% | 94.47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 | 4,884,000円 | +9.5% | +14.0% | 0.98% | 36.54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 | 223,900円 | -10.5% | +3.0% | 2.23% | 22.42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 | 473,600円 | +6.0% | +1.4% | 0.72% | 31.42倍 | 4.94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 | 609,400円 | +16.4% | +14.7% | 0.72% | 35.51倍 | 5.06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
