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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 3,067 | 3,071 | 3,033 | 3,050 | -46 | -1.5% | 1,742,400 |
| 2023/08/17 | 3,128 | 3,128 | 3,074 | 3,096 | -21 | -0.7% | 1,599,800 |
| 2023/08/16 | 3,109 | 3,125 | 3,104 | 3,117 | -4 | -0.1% | 1,025,000 |
| 2023/08/15 | 3,125 | 3,129 | 3,098 | 3,121 | -5 | -0.2% | 1,327,600 |
| 2023/08/14 | 3,110 | 3,143 | 3,106 | 3,126 | +38 | +1.2% | 1,963,100 |
| 2023/08/10 | 3,089 | 3,102 | 3,073 | 3,088 | -15 | -0.5% | 2,045,600 |
| 2023/08/09 | 3,090 | 3,118 | 3,089 | 3,103 | +7 | +0.2% | 1,786,700 |
| 2023/08/08 | 3,108 | 3,114 | 3,088 | 3,096 | +16 | +0.5% | 1,210,800 |
| 2023/08/07 | 3,043 | 3,085 | 3,036 | 3,080 | +36 | +1.2% | 1,208,100 |
| 2023/08/04 | 3,030 | 3,047 | 3,019 | 3,044 | +15 | +0.5% | 1,319,300 |
| 2023/08/03 | 3,054 | 3,058 | 3,016 | 3,029 | -38 | -1.2% | 1,917,200 |
| 2023/08/02 | 3,095 | 3,096 | 3,048 | 3,067 | -46 | -1.5% | 1,769,700 |
| 2023/08/01 | 3,078 | 3,114 | 3,065 | 3,113 | +35 | +1.1% | 1,610,600 |
| 2023/07/31 | 3,060 | 3,094 | 3,055 | 3,078 | +57 | +1.9% | 2,091,800 |
| 2023/07/28 | 3,009 | 3,030 | 2,989 | 3,021 | -19 | -0.6% | 2,297,900 |
| 2023/07/27 | 2,993 | 3,040 | 2,984 | 3,040 | +47 | +1.6% | 2,797,800 |
| 2023/07/26 | 2,957.5 | 2,996.5 | 2,956 | 2,993 | +42 | +1.4% | 2,036,500 |
| 2023/07/25 | 2,948 | 2,961.5 | 2,937.5 | 2,951 | +7 | +0.2% | 1,546,700 |
| 2023/07/24 | 2,949 | 2,952 | 2,931.5 | 2,944 | +20 | +0.7% | 1,508,600 |
| 2023/07/21 | 2,871 | 2,925 | 2,862 | 2,924 | +60 | +2.1% | 1,941,300 |
| 2023/07/20 | 2,879.5 | 2,882 | 2,857 | 2,864 | -15.5 | -0.5% | 1,596,800 |
| 2023/07/19 | 2,873 | 2,883 | 2,861 | 2,879.5 | +9.5 | +0.3% | 1,651,400 |
| 2023/07/18 | 2,895.5 | 2,912 | 2,870 | 2,870 | -17 | -0.6% | 1,929,400 |
| 2023/07/14 | 2,887.5 | 2,923.5 | 2,881 | 2,887 | -20 | -0.7% | 2,872,700 |
| 2023/07/13 | 2,988 | 3,014 | 2,881.5 | 2,907 | -33 | -1.1% | 4,412,100 |
| 2023/07/12 | 3,010 | 3,019 | 2,908 | 2,940 | -64 | -2.1% | 4,042,000 |
| 2023/07/11 | 2,971 | 3,009 | 2,962 | 3,004 | +39.5 | +1.3% | 2,484,400 |
| 2023/07/10 | 2,953 | 2,975.5 | 2,936 | 2,964.5 | +4.5 | +0.2% | 2,330,900 |
| 2023/07/07 | 2,931.5 | 2,979 | 2,916.5 | 2,960 | +11.5 | +0.4% | 2,065,000 |
| 2023/07/06 | 2,973.5 | 2,976 | 2,938.5 | 2,948.5 | -21 | -0.7% | 1,789,800 |
| 2023/07/05 | 2,942 | 2,972.5 | 2,936 | 2,969.5 | +13 | +0.4% | 1,551,300 |
| 2023/07/04 | 2,956 | 2,971.5 | 2,948.5 | 2,956.5 | -10.5 | -0.4% | 1,332,400 |
| 2023/07/03 | 2,960 | 2,971.5 | 2,948 | 2,967 | +25 | +0.8% | 1,220,200 |
| 2023/06/30 | 2,945 | 2,947 | 2,912.5 | 2,942 | -9 | -0.3% | 2,093,100 |
| 2023/06/29 | 2,962.5 | 2,976 | 2,942 | 2,951 | -21.5 | -0.7% | 1,658,200 |
| 2023/06/28 | 2,941 | 2,978.5 | 2,940.5 | 2,972.5 | +36.5 | +1.2% | 1,883,300 |
| 2023/06/27 | 2,945.5 | 2,950 | 2,904.5 | 2,936 | -6.5 | -0.2% | 1,679,400 |
| 2023/06/26 | 2,882 | 2,952 | 2,864.5 | 2,942.5 | +85 | +3% | 3,461,600 |
| 2023/06/23 | 2,855.5 | 2,871 | 2,847.5 | 2,857.5 | +17.5 | +0.6% | 1,909,400 |
| 2023/06/22 | 2,820 | 2,853 | 2,815.5 | 2,840 | +14 | +0.5% | 1,454,700 |
| 2023/06/21 | 2,790 | 2,827 | 2,790 | 2,826 | +27.5 | +1% | 1,656,700 |
| 2023/06/20 | 2,783 | 2,798.5 | 2,772.5 | 2,798.5 | +21 | +0.8% | 1,610,500 |
| 2023/06/19 | 2,823 | 2,824.5 | 2,768.5 | 2,777.5 | -42 | -1.5% | 1,818,100 |
| 2023/06/16 | 2,796 | 2,821 | 2,795.5 | 2,819.5 | +23.5 | +0.8% | 2,747,600 |
| 2023/06/15 | 2,821.5 | 2,828.5 | 2,796 | 2,796 | -25 | -0.9% | 1,533,000 |
| 2023/06/14 | 2,829 | 2,831.5 | 2,808 | 2,821 | +2 | +0.1% | 1,862,300 |
| 2023/06/13 | 2,796 | 2,824 | 2,786.5 | 2,819 | +22.5 | +0.8% | 1,501,600 |
| 2023/06/12 | 2,817 | 2,817.5 | 2,786 | 2,796.5 | -18 | -0.6% | 1,197,300 |
| 2023/06/09 | 2,802 | 2,825.5 | 2,793.5 | 2,814.5 | +40 | +1.4% | 2,657,200 |
| 2023/06/08 | 2,779 | 2,792.5 | 2,763.5 | 2,774.5 | -13.5 | -0.5% | 1,802,000 |
401～
450
件表示中 / 3676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 | 381,100円 | +6.1% | -5.7% | 1.05% | 115.10倍 | 3.15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 | 4,262,000円 | +9.5% | +5.0% | 1.06% | 33.96倍 | 6.48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 | 184,800円 | +3.6% | -29.8% | 2.16% | 29.42倍 | 1.19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 | 410,400円 | +6.0% | +1.4% | 0.83% | 27.23倍 | 4.28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 | 1,576,500円 | +7.2% | +1.2% | 0.96% | 19.37倍 | 1.90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
