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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,149 | 1,162 | 1,149 | 1,153 | -6 | -0.5% | 16,000 |
| 2022/11/09 | 1,164 | 1,169 | 1,157 | 1,159 | -8 | -0.7% | 16,400 |
| 2022/11/08 | 1,141 | 1,169 | 1,141 | 1,167 | +24 | +2.1% | 29,200 |
| 2022/11/07 | 1,144 | 1,146 | 1,135 | 1,143 | +7 | +0.6% | 28,800 |
| 2022/11/04 | 1,167 | 1,172 | 1,135 | 1,136 | -41 | -3.5% | 52,900 |
| 2022/11/02 | 1,157 | 1,192 | 1,155 | 1,177 | +14 | +1.2% | 52,900 |
| 2022/11/01 | 1,176 | 1,176 | 1,159 | 1,163 | -13 | -1.1% | 19,500 |
| 2022/10/31 | 1,158 | 1,181 | 1,158 | 1,176 | +19 | +1.6% | 66,600 |
| 2022/10/28 | 1,150 | 1,175 | 1,147 | 1,157 | +2 | +0.2% | 168,900 |
| 2022/10/27 | 1,165 | 1,176 | 1,152 | 1,155 | -10 | -0.9% | 31,500 |
| 2022/10/26 | 1,153 | 1,180 | 1,153 | 1,165 | +12 | +1% | 43,300 |
| 2022/10/25 | 1,167 | 1,174 | 1,144 | 1,153 | -7 | -0.6% | 39,200 |
| 2022/10/24 | 1,188 | 1,188 | 1,160 | 1,160 | -19 | -1.6% | 30,900 |
| 2022/10/21 | 1,190 | 1,190 | 1,179 | 1,179 | -14 | -1.2% | 23,000 |
| 2022/10/20 | 1,176 | 1,196 | 1,176 | 1,193 | +6 | +0.5% | 21,700 |
| 2022/10/19 | 1,187 | 1,200 | 1,182 | 1,187 | +3 | +0.3% | 25,400 |
| 2022/10/18 | 1,206 | 1,211 | 1,184 | 1,184 | -6 | -0.5% | 44,000 |
| 2022/10/17 | 1,203 | 1,211 | 1,188 | 1,190 | -26 | -2.1% | 37,000 |
| 2022/10/14 | 1,223 | 1,229 | 1,215 | 1,216 | +17 | +1.4% | 52,100 |
| 2022/10/13 | 1,219 | 1,219 | 1,192 | 1,199 | -11 | -0.9% | 48,600 |
| 2022/10/12 | 1,183 | 1,218 | 1,183 | 1,210 | +22 | +1.9% | 71,000 |
| 2022/10/11 | 1,178 | 1,197 | 1,173 | 1,188 | +10 | +0.8% | 85,500 |
| 2022/10/07 | 1,170 | 1,185 | 1,165 | 1,178 | -5 | -0.4% | 38,100 |
| 2022/10/06 | 1,187 | 1,187 | 1,166 | 1,183 | +25 | +2.2% | 94,000 |
| 2022/10/05 | 1,162 | 1,169 | 1,157 | 1,158 | -2 | -0.2% | 54,400 |
| 2022/10/04 | 1,143 | 1,163 | 1,141 | 1,160 | +33 | +2.9% | 57,700 |
| 2022/10/03 | 1,120 | 1,127 | 1,105 | 1,127 | -3 | -0.3% | 31,400 |
| 2022/09/30 | 1,151 | 1,155 | 1,128 | 1,130 | -21 | -1.8% | 42,600 |
| 2022/09/29 | 1,130 | 1,151 | 1,130 | 1,151 | +34 | +3% | 42,900 |
| 2022/09/28 | 1,107 | 1,120 | 1,100 | 1,117 | +10 | +0.9% | 55,100 |
| 2022/09/27 | 1,107 | 1,125 | 1,103 | 1,107 | +10 | +0.9% | 63,800 |
| 2022/09/26 | 1,101 | 1,107 | 1,096 | 1,097 | -23 | -2.1% | 68,000 |
| 2022/09/22 | 1,134 | 1,136 | 1,115 | 1,120 | -24 | -2.1% | 69,900 |
| 2022/09/21 | 1,164 | 1,167 | 1,141 | 1,144 | -24 | -2.1% | 44,700 |
| 2022/09/20 | 1,149 | 1,171 | 1,149 | 1,168 | +19 | +1.7% | 50,600 |
| 2022/09/16 | 1,135 | 1,155 | 1,131 | 1,149 | +7 | +0.6% | 68,400 |
| 2022/09/15 | 1,140 | 1,145 | 1,131 | 1,142 | +2 | +0.2% | 31,300 |
| 2022/09/14 | 1,137 | 1,146 | 1,130 | 1,140 | -18 | -1.6% | 35,800 |
| 2022/09/13 | 1,150 | 1,158 | 1,147 | 1,158 | +8 | +0.7% | 27,200 |
| 2022/09/12 | 1,144 | 1,150 | 1,132 | 1,150 | +14 | +1.2% | 31,800 |
| 2022/09/09 | 1,133 | 1,146 | 1,127 | 1,136 | -27 | -2.3% | 97,900 |
| 2022/09/08 | 1,146 | 1,169 | 1,146 | 1,163 | +29 | +2.6% | 73,300 |
| 2022/09/07 | 1,164 | 1,164 | 1,131 | 1,134 | -30 | -2.6% | 43,100 |
| 2022/09/06 | 1,149 | 1,172 | 1,149 | 1,164 | +15 | +1.3% | 81,200 |
| 2022/09/05 | 1,151 | 1,167 | 1,149 | 1,149 | -1 | -0.1% | 48,000 |
| 2022/09/02 | 1,145 | 1,159 | 1,145 | 1,150 | +10 | +0.9% | 42,400 |
| 2022/09/01 | 1,161 | 1,170 | 1,140 | 1,140 | -21 | -1.8% | 49,300 |
| 2022/08/31 | 1,165 | 1,180 | 1,161 | 1,161 | -16 | -1.4% | 70,300 |
| 2022/08/30 | 1,158 | 1,182 | 1,157 | 1,177 | +31 | +2.7% | 42,400 |
| 2022/08/29 | 1,132 | 1,150 | 1,126 | 1,146 | -10 | -0.9% | 63,600 |
501～
550
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
