イオン北海道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 968 | 971 | 962 | 964 | +1 | +0.1% | 930,500 |
| 2023/01/24 | 965 | 976 | 956 | 963 | +8 | +0.8% | 1,343,200 |
| 2023/01/23 | 956 | 963 | 946 | 955 | -106 | -10% | 7,234,900 |
| 2023/01/20 | 1,076 | 1,078 | 1,059 | 1,061 | -20 | -1.9% | 196,100 |
| 2023/01/19 | 1,089 | 1,090 | 1,078 | 1,081 | -16 | -1.5% | 96,500 |
| 2023/01/18 | 1,084 | 1,105 | 1,078 | 1,097 | +15 | +1.4% | 110,800 |
| 2023/01/17 | 1,091 | 1,091 | 1,075 | 1,082 | -9 | -0.8% | 76,300 |
| 2023/01/16 | 1,095 | 1,095 | 1,077 | 1,091 | -14 | -1.3% | 92,700 |
| 2023/01/13 | 1,107 | 1,119 | 1,103 | 1,105 | +1 | +0.1% | 199,400 |
| 2023/01/12 | 1,110 | 1,113 | 1,103 | 1,104 | -8 | -0.7% | 31,400 |
| 2023/01/11 | 1,115 | 1,121 | 1,111 | 1,112 | +3 | +0.3% | 29,000 |
| 2023/01/10 | 1,109 | 1,121 | 1,108 | 1,109 | +8 | +0.7% | 55,500 |
| 2023/01/06 | 1,104 | 1,108 | 1,097 | 1,101 | ±0 | ±0% | 175,800 |
| 2023/01/05 | 1,097 | 1,105 | 1,087 | 1,101 | +6 | +0.5% | 75,200 |
| 2023/01/04 | 1,118 | 1,118 | 1,095 | 1,095 | -23 | -2.1% | 99,200 |
| 2022/12/30 | 1,132 | 1,139 | 1,117 | 1,118 | -19 | -1.7% | 121,300 |
| 2022/12/29 | 1,134 | 1,138 | 1,122 | 1,137 | -1 | -0.1% | 49,600 |
| 2022/12/28 | 1,135 | 1,138 | 1,126 | 1,138 | +3 | +0.3% | 50,000 |
| 2022/12/27 | 1,134 | 1,143 | 1,133 | 1,135 | +9 | +0.8% | 31,400 |
| 2022/12/26 | 1,129 | 1,130 | 1,121 | 1,126 | +1 | +0.1% | 25,300 |
| 2022/12/23 | 1,123 | 1,129 | 1,115 | 1,125 | -4 | -0.4% | 47,700 |
| 2022/12/22 | 1,115 | 1,133 | 1,106 | 1,129 | +17 | +1.5% | 45,100 |
| 2022/12/21 | 1,119 | 1,123 | 1,101 | 1,112 | -12 | -1.1% | 70,900 |
| 2022/12/20 | 1,139 | 1,146 | 1,120 | 1,124 | -15 | -1.3% | 72,100 |
| 2022/12/19 | 1,135 | 1,148 | 1,133 | 1,139 | -3 | -0.3% | 37,000 |
| 2022/12/16 | 1,137 | 1,150 | 1,136 | 1,142 | -7 | -0.6% | 63,400 |
| 2022/12/15 | 1,139 | 1,150 | 1,137 | 1,149 | +6 | +0.5% | 21,100 |
| 2022/12/14 | 1,141 | 1,144 | 1,133 | 1,143 | +2 | +0.2% | 35,400 |
| 2022/12/13 | 1,137 | 1,148 | 1,137 | 1,141 | +5 | +0.4% | 34,200 |
| 2022/12/12 | 1,134 | 1,144 | 1,132 | 1,136 | -8 | -0.7% | 38,600 |
| 2022/12/09 | 1,128 | 1,147 | 1,126 | 1,144 | +2 | +0.2% | 50,000 |
| 2022/12/08 | 1,146 | 1,146 | 1,132 | 1,142 | -4 | -0.3% | 34,600 |
| 2022/12/07 | 1,130 | 1,154 | 1,126 | 1,146 | +15 | +1.3% | 28,600 |
| 2022/12/06 | 1,140 | 1,144 | 1,130 | 1,131 | -16 | -1.4% | 49,800 |
| 2022/12/05 | 1,138 | 1,147 | 1,132 | 1,147 | +9 | +0.8% | 38,500 |
| 2022/12/02 | 1,161 | 1,163 | 1,134 | 1,138 | -29 | -2.5% | 68,600 |
| 2022/12/01 | 1,186 | 1,186 | 1,163 | 1,167 | -11 | -0.9% | 41,400 |
| 2022/11/30 | 1,190 | 1,206 | 1,176 | 1,178 | -24 | -2% | 56,200 |
| 2022/11/29 | 1,221 | 1,221 | 1,195 | 1,202 | -19 | -1.6% | 48,700 |
| 2022/11/28 | 1,228 | 1,228 | 1,206 | 1,221 | -5 | -0.4% | 46,800 |
| 2022/11/25 | 1,238 | 1,241 | 1,221 | 1,226 | -12 | -1% | 37,500 |
| 2022/11/24 | 1,226 | 1,238 | 1,224 | 1,238 | +13 | +1.1% | 45,500 |
| 2022/11/22 | 1,209 | 1,225 | 1,204 | 1,225 | +17 | +1.4% | 42,400 |
| 2022/11/21 | 1,204 | 1,210 | 1,199 | 1,208 | -3 | -0.2% | 33,900 |
| 2022/11/18 | 1,199 | 1,214 | 1,197 | 1,211 | +14 | +1.2% | 36,100 |
| 2022/11/17 | 1,195 | 1,203 | 1,191 | 1,197 | +4 | +0.3% | 22,000 |
| 2022/11/16 | 1,181 | 1,199 | 1,179 | 1,193 | +12 | +1% | 32,000 |
| 2022/11/15 | 1,175 | 1,187 | 1,170 | 1,181 | +11 | +0.9% | 24,900 |
| 2022/11/14 | 1,166 | 1,176 | 1,160 | 1,170 | -2 | -0.2% | 21,600 |
| 2022/11/11 | 1,174 | 1,174 | 1,160 | 1,172 | +19 | +1.6% | 40,500 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「イオン北海」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 |
|---|---|---|---|---|---|---|---|---|
| イオン北海 | 85,900円 | +7.1% | -14.4% | 1.86% | 24.42倍 | 1.69倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| 松屋フーズ | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57倍 | 2.80倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ロイヤルＨＤ | 246,500円 | +7.4% | +29.1% | 1.14% | 22.47倍 | 2.55倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| ジョイ本田 | 182,900円 | +1.3% | +0.5% | 3.50% | 14.24倍 | 0.94倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ネクステージ | 146,800円 | +16.5% | -25.2% | 2.25% | 13.86倍 | 1.69倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
