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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 939 | 940 | 919 | 924 | -36 | -3.8% | 3,476,800 |
| 2010/06/04 | 956 | 965 | 952 | 960 | +6 | +0.6% | 2,327,600 |
| 2010/06/03 | 951 | 963 | 946 | 954 | +18 | +1.9% | 2,787,300 |
| 2010/06/02 | 943 | 957 | 932 | 936 | -14 | -1.5% | 3,170,500 |
| 2010/06/01 | 946 | 952 | 935 | 950 | -1 | -0.1% | 2,169,700 |
| 2010/05/31 | 946 | 962 | 942 | 951 | +8 | +0.8% | 2,936,400 |
| 2010/05/28 | 942 | 949 | 938 | 943 | +15 | +1.6% | 4,002,600 |
| 2010/05/27 | 917 | 933 | 913 | 928 | +5 | +0.5% | 4,332,400 |
| 2010/05/26 | 922 | 934 | 920 | 923 | +5 | +0.5% | 6,310,500 |
| 2010/05/25 | 945 | 945 | 912 | 918 | -22 | -2.3% | 4,881,400 |
| 2010/05/24 | 944 | 945 | 935 | 940 | -19 | -2% | 3,704,900 |
| 2010/05/21 | 962 | 963 | 945 | 959 | -10 | -1% | 4,727,800 |
| 2010/05/20 | 975 | 978 | 965 | 969 | -10 | -1% | 2,685,800 |
| 2010/05/19 | 975 | 983 | 964 | 979 | -8 | -0.8% | 2,990,900 |
| 2010/05/18 | 998 | 1,016 | 983 | 987 | -14 | -1.4% | 3,450,900 |
| 2010/05/17 | 1,026 | 1,027 | 995 | 1,001 | -16 | -1.6% | 4,640,100 |
| 2010/05/14 | 1,020 | 1,027 | 1,009 | 1,017 | -26 | -2.5% | 4,429,700 |
| 2010/05/13 | 1,041 | 1,044 | 1,033 | 1,043 | +12 | +1.2% | 2,514,500 |
| 2010/05/12 | 1,034 | 1,046 | 1,026 | 1,031 | -2 | -0.2% | 2,926,500 |
| 2010/05/11 | 1,040 | 1,056 | 1,029 | 1,033 | -10 | -1% | 3,724,800 |
| 2010/05/10 | 1,020 | 1,045 | 1,013 | 1,043 | +21 | +2.1% | 2,937,800 |
| 2010/05/07 | 1,020 | 1,032 | 1,015 | 1,022 | -20 | -1.9% | 5,084,700 |
| 2010/05/06 | 1,051 | 1,054 | 1,040 | 1,042 | -39 | -3.6% | 4,263,500 |
| 2010/04/30 | 1,080 | 1,092 | 1,076 | 1,081 | +10 | +0.9% | 3,925,600 |
| 2010/04/28 | 1,079 | 1,082 | 1,065 | 1,071 | -37 | -3.3% | 5,112,600 |
| 2010/04/27 | 1,097 | 1,110 | 1,097 | 1,108 | -5 | -0.4% | 2,930,400 |
| 2010/04/26 | 1,114 | 1,123 | 1,105 | 1,113 | -1 | -0.1% | 4,984,200 |
| 2010/04/23 | 1,108 | 1,118 | 1,102 | 1,114 | +17 | +1.5% | 5,931,000 |
| 2010/04/22 | 1,086 | 1,106 | 1,077 | 1,097 | +24 | +2.2% | 6,770,900 |
| 2010/04/21 | 1,060 | 1,074 | 1,057 | 1,073 | +17 | +1.6% | 3,845,000 |
| 2010/04/20 | 1,038 | 1,064 | 1,036 | 1,056 | +21 | +2% | 4,901,600 |
| 2010/04/19 | 1,042 | 1,049 | 1,034 | 1,035 | -27 | -2.5% | 4,018,900 |
| 2010/04/16 | 1,087 | 1,088 | 1,061 | 1,062 | -30 | -2.7% | 3,830,500 |
| 2010/04/15 | 1,105 | 1,105 | 1,083 | 1,092 | +5 | +0.5% | 3,677,600 |
| 2010/04/14 | 1,087 | 1,090 | 1,073 | 1,087 | +15 | +1.4% | 3,843,600 |
| 2010/04/13 | 1,092 | 1,094 | 1,065 | 1,072 | -18 | -1.7% | 3,532,900 |
| 2010/04/12 | 1,087 | 1,099 | 1,079 | 1,090 | +18 | +1.7% | 2,903,100 |
| 2010/04/09 | 1,069 | 1,086 | 1,058 | 1,072 | +12 | +1.1% | 5,448,100 |
| 2010/04/08 | 1,058 | 1,071 | 1,052 | 1,060 | ±0 | ±0% | 4,307,600 |
| 2010/04/07 | 1,087 | 1,097 | 1,057 | 1,060 | -32 | -2.9% | 7,044,900 |
| 2010/04/06 | 1,109 | 1,112 | 1,085 | 1,092 | -13 | -1.2% | 3,765,100 |
| 2010/04/05 | 1,113 | 1,119 | 1,098 | 1,105 | +1 | +0.1% | 2,633,500 |
| 2010/04/02 | 1,107 | 1,115 | 1,096 | 1,104 | +14 | +1.3% | 4,966,400 |
| 2010/04/01 | 1,071 | 1,095 | 1,063 | 1,090 | - | - | 5,920,900 |
3551～
3594
件表示中 / 3594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 | 368,700円 | +4.7% | +9.5% | 1.08% | 68.65倍 | 3.04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 | 5,293,000円 | +9.5% | +5.0% | 0.85% | 42.17倍 | 8.05倍 |
|
世界３位のＳＰＡ。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
| ７＆Ｉ－ＨＤ | 262,000円 | +3.6% | -29.8% | 1.53% | 41.71倍 | 1.69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 | 390,300円 | +6.0% | -8.9% | 0.87% | 26.94倍 | 4.34倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
| ニトリＨＤ | 2,005,000円 | +7.2% | +1.2% | 0.76% | 24.63倍 | 2.41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
