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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,165 | 1,173 | 1,148 | 1,156 | -4 | -0.3% | 48,000 |
| 2022/08/25 | 1,152 | 1,169 | 1,152 | 1,160 | +8 | +0.7% | 40,000 |
| 2022/08/24 | 1,133 | 1,164 | 1,133 | 1,152 | +19 | +1.7% | 59,600 |
| 2022/08/23 | 1,127 | 1,143 | 1,120 | 1,133 | -4 | -0.4% | 45,800 |
| 2022/08/22 | 1,122 | 1,138 | 1,120 | 1,137 | +10 | +0.9% | 32,800 |
| 2022/08/19 | 1,119 | 1,129 | 1,106 | 1,127 | +17 | +1.5% | 33,500 |
| 2022/08/18 | 1,117 | 1,119 | 1,108 | 1,110 | -12 | -1.1% | 27,300 |
| 2022/08/17 | 1,116 | 1,128 | 1,113 | 1,122 | +13 | +1.2% | 35,600 |
| 2022/08/16 | 1,133 | 1,133 | 1,109 | 1,109 | -20 | -1.8% | 69,400 |
| 2022/08/15 | 1,115 | 1,129 | 1,113 | 1,129 | +18 | +1.6% | 51,800 |
| 2022/08/12 | 1,077 | 1,113 | 1,077 | 1,111 | +43 | +4% | 85,900 |
| 2022/08/10 | 1,073 | 1,076 | 1,064 | 1,068 | +3 | +0.3% | 17,200 |
| 2022/08/09 | 1,070 | 1,082 | 1,064 | 1,065 | -2 | -0.2% | 26,800 |
| 2022/08/08 | 1,081 | 1,081 | 1,064 | 1,067 | -17 | -1.6% | 32,600 |
| 2022/08/05 | 1,055 | 1,089 | 1,055 | 1,084 | +29 | +2.7% | 75,300 |
| 2022/08/04 | 1,051 | 1,060 | 1,045 | 1,055 | +9 | +0.9% | 49,800 |
| 2022/08/03 | 1,049 | 1,059 | 1,041 | 1,046 | -3 | -0.3% | 39,500 |
| 2022/08/02 | 1,064 | 1,065 | 1,046 | 1,049 | -26 | -2.4% | 64,400 |
| 2022/08/01 | 1,055 | 1,075 | 1,054 | 1,075 | +20 | +1.9% | 39,900 |
| 2022/07/29 | 1,061 | 1,072 | 1,053 | 1,055 | -6 | -0.6% | 41,000 |
| 2022/07/28 | 1,070 | 1,076 | 1,052 | 1,061 | -14 | -1.3% | 118,900 |
| 2022/07/27 | 1,066 | 1,080 | 1,061 | 1,075 | +9 | +0.8% | 45,800 |
| 2022/07/26 | 1,064 | 1,070 | 1,061 | 1,066 | ±0 | ±0% | 31,600 |
| 2022/07/25 | 1,079 | 1,079 | 1,065 | 1,066 | -14 | -1.3% | 37,000 |
| 2022/07/22 | 1,078 | 1,086 | 1,073 | 1,080 | +1 | +0.1% | 36,700 |
| 2022/07/21 | 1,069 | 1,079 | 1,067 | 1,079 | +4 | +0.4% | 31,000 |
| 2022/07/20 | 1,074 | 1,078 | 1,063 | 1,075 | +17 | +1.6% | 65,500 |
| 2022/07/19 | 1,065 | 1,065 | 1,051 | 1,058 | +1 | +0.1% | 33,000 |
| 2022/07/15 | 1,065 | 1,068 | 1,044 | 1,057 | +3 | +0.3% | 53,600 |
| 2022/07/14 | 1,065 | 1,065 | 1,046 | 1,054 | -11 | -1% | 67,200 |
| 2022/07/13 | 1,067 | 1,086 | 1,061 | 1,065 | +3 | +0.3% | 90,700 |
| 2022/07/12 | 1,091 | 1,091 | 1,062 | 1,062 | -29 | -2.7% | 83,500 |
| 2022/07/11 | 1,084 | 1,093 | 1,082 | 1,091 | +12 | +1.1% | 64,300 |
| 2022/07/08 | 1,079 | 1,098 | 1,074 | 1,079 | -2 | -0.2% | 130,300 |
| 2022/07/07 | 1,062 | 1,098 | 1,046 | 1,081 | +47 | +4.5% | 218,000 |
| 2022/07/06 | 1,055 | 1,063 | 1,034 | 1,034 | -25 | -2.4% | 75,300 |
| 2022/07/05 | 1,068 | 1,072 | 1,057 | 1,059 | -1 | -0.1% | 63,600 |
| 2022/07/04 | 1,083 | 1,084 | 1,057 | 1,060 | -3 | -0.3% | 122,400 |
| 2022/07/01 | 1,082 | 1,095 | 1,054 | 1,063 | -23 | -2.1% | 61,400 |
| 2022/06/30 | 1,085 | 1,097 | 1,082 | 1,086 | -3 | -0.3% | 66,700 |
| 2022/06/29 | 1,064 | 1,090 | 1,055 | 1,089 | +8 | +0.7% | 286,700 |
| 2022/06/28 | 1,065 | 1,082 | 1,058 | 1,081 | +4 | +0.4% | 69,400 |
| 2022/06/27 | 1,080 | 1,082 | 1,064 | 1,077 | +2 | +0.2% | 99,200 |
| 2022/06/24 | 1,055 | 1,084 | 1,053 | 1,075 | +19 | +1.8% | 83,800 |
| 2022/06/23 | 1,060 | 1,074 | 1,046 | 1,056 | -15 | -1.4% | 62,800 |
| 2022/06/22 | 1,075 | 1,079 | 1,061 | 1,071 | -4 | -0.4% | 64,200 |
| 2022/06/21 | 1,068 | 1,077 | 1,060 | 1,075 | +18 | +1.7% | 80,600 |
| 2022/06/20 | 1,048 | 1,057 | 1,031 | 1,057 | +9 | +0.9% | 66,700 |
| 2022/06/17 | 1,031 | 1,058 | 1,023 | 1,048 | -5 | -0.5% | 134,100 |
| 2022/06/16 | 1,064 | 1,067 | 1,049 | 1,053 | +5 | +0.5% | 31,300 |
551～
600
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
