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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,135 | 1,144 | 1,118 | 1,131 | -19 | -1.7% | 99,000 |
| 2022/03/03 | 1,156 | 1,169 | 1,146 | 1,150 | -2 | -0.2% | 91,300 |
| 2022/03/02 | 1,133 | 1,155 | 1,130 | 1,152 | +6 | +0.5% | 108,100 |
| 2022/03/01 | 1,175 | 1,177 | 1,143 | 1,146 | -25 | -2.1% | 162,400 |
| 2022/02/28 | 1,119 | 1,174 | 1,119 | 1,171 | +55 | +4.9% | 203,500 |
| 2022/02/25 | 1,136 | 1,136 | 1,105 | 1,116 | -49 | -4.2% | 497,000 |
| 2022/02/24 | 1,127 | 1,167 | 1,122 | 1,165 | +20 | +1.7% | 782,600 |
| 2022/02/22 | 1,131 | 1,149 | 1,123 | 1,145 | +1 | +0.1% | 133,300 |
| 2022/02/21 | 1,171 | 1,171 | 1,139 | 1,144 | -34 | -2.9% | 291,500 |
| 2022/02/18 | 1,190 | 1,194 | 1,168 | 1,178 | -33 | -2.7% | 214,700 |
| 2022/02/17 | 1,223 | 1,225 | 1,200 | 1,211 | -3 | -0.2% | 176,800 |
| 2022/02/16 | 1,224 | 1,224 | 1,204 | 1,214 | +20 | +1.7% | 136,800 |
| 2022/02/15 | 1,180 | 1,217 | 1,171 | 1,194 | +13 | +1.1% | 208,100 |
| 2022/02/14 | 1,197 | 1,197 | 1,166 | 1,181 | -32 | -2.6% | 222,600 |
| 2022/02/10 | 1,215 | 1,222 | 1,197 | 1,213 | +18 | +1.5% | 263,400 |
| 2022/02/09 | 1,199 | 1,210 | 1,185 | 1,195 | +7 | +0.6% | 176,300 |
| 2022/02/08 | 1,151 | 1,188 | 1,150 | 1,188 | +44 | +3.8% | 183,600 |
| 2022/02/07 | 1,156 | 1,170 | 1,134 | 1,144 | -21 | -1.8% | 220,300 |
| 2022/02/04 | 1,226 | 1,226 | 1,161 | 1,165 | +29 | +2.6% | 762,800 |
| 2022/02/03 | 1,135 | 1,166 | 1,119 | 1,136 | +17 | +1.5% | 311,800 |
| 2022/02/02 | 1,079 | 1,123 | 1,079 | 1,119 | +42 | +3.9% | 124,100 |
| 2022/02/01 | 1,080 | 1,103 | 1,076 | 1,077 | +9 | +0.8% | 145,800 |
| 2022/01/31 | 1,070 | 1,084 | 1,065 | 1,068 | -9 | -0.8% | 104,100 |
| 2022/01/28 | 1,060 | 1,077 | 1,054 | 1,077 | +29 | +2.8% | 226,600 |
| 2022/01/27 | 1,087 | 1,087 | 1,047 | 1,048 | -31 | -2.9% | 120,300 |
| 2022/01/26 | 1,077 | 1,093 | 1,077 | 1,079 | +2 | +0.2% | 63,000 |
| 2022/01/25 | 1,090 | 1,095 | 1,073 | 1,077 | -18 | -1.6% | 95,400 |
| 2022/01/24 | 1,063 | 1,099 | 1,061 | 1,095 | +19 | +1.8% | 107,200 |
| 2022/01/21 | 1,091 | 1,096 | 1,069 | 1,076 | -24 | -2.2% | 222,700 |
| 2022/01/20 | 1,085 | 1,124 | 1,085 | 1,100 | +14 | +1.3% | 100,700 |
| 2022/01/19 | 1,110 | 1,120 | 1,084 | 1,086 | -39 | -3.5% | 104,900 |
| 2022/01/18 | 1,141 | 1,154 | 1,124 | 1,125 | -11 | -1% | 99,900 |
| 2022/01/17 | 1,155 | 1,167 | 1,136 | 1,136 | -26 | -2.2% | 104,800 |
| 2022/01/14 | 1,226 | 1,226 | 1,156 | 1,162 | -57 | -4.7% | 243,500 |
| 2022/01/13 | 1,225 | 1,232 | 1,199 | 1,219 | -6 | -0.5% | 102,500 |
| 2022/01/12 | 1,215 | 1,242 | 1,215 | 1,225 | +15 | +1.2% | 72,600 |
| 2022/01/11 | 1,220 | 1,221 | 1,195 | 1,210 | -11 | -0.9% | 81,100 |
| 2022/01/07 | 1,236 | 1,258 | 1,217 | 1,221 | -13 | -1.1% | 128,300 |
| 2022/01/06 | 1,266 | 1,266 | 1,234 | 1,234 | -38 | -3% | 70,000 |
| 2022/01/05 | 1,281 | 1,285 | 1,270 | 1,272 | -2 | -0.2% | 53,100 |
| 2022/01/04 | 1,266 | 1,274 | 1,249 | 1,274 | +7 | +0.6% | 78,700 |
| 2021/12/30 | 1,291 | 1,291 | 1,267 | 1,267 | -24 | -1.9% | 86,700 |
| 2021/12/29 | 1,279 | 1,294 | 1,267 | 1,291 | +12 | +0.9% | 70,900 |
| 2021/12/28 | 1,297 | 1,297 | 1,267 | 1,279 | -28 | -2.1% | 102,700 |
| 2021/12/27 | 1,298 | 1,316 | 1,295 | 1,307 | +9 | +0.7% | 54,800 |
| 2021/12/24 | 1,303 | 1,305 | 1,293 | 1,298 | +1 | +0.1% | 35,200 |
| 2021/12/23 | 1,301 | 1,302 | 1,291 | 1,297 | +2 | +0.2% | 23,100 |
| 2021/12/22 | 1,307 | 1,307 | 1,290 | 1,295 | -12 | -0.9% | 44,600 |
| 2021/12/21 | 1,316 | 1,320 | 1,301 | 1,307 | -3 | -0.2% | 46,000 |
| 2021/12/20 | 1,341 | 1,341 | 1,310 | 1,310 | -45 | -3.3% | 48,700 |
851～
900
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
