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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 3768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 | 91,400円 | +7.9% | +18.5% | 1.75% | 25.47倍 | 1.75倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ロイヤルＨＤ | 274,000円 | +9.5% | +6.6% | 1.17% | 27.82倍 | 2.68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 |
| ＲＩＺＡＰ Ｇ | 21,600円 | +0.5% | - | 0.00% | 64.48倍 | 2.50倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| アトム | 65,500円 | -8.4% | - | 0.00% | - | 24.95倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| 青山商 | 246,700円 | +2.6% | +10.9% | 5.51% | 12.60倍 | 0.67倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
