イオンモールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,813 | 1,840 | 1,803 | 1,840 | +19.5 | +1.1% | 523,000 |
| 2023/09/26 | 1,822.5 | 1,823.5 | 1,811 | 1,820.5 | -1.5 | -0.1% | 404,100 |
| 2023/09/25 | 1,815 | 1,825 | 1,812 | 1,822 | +12 | +0.7% | 258,400 |
| 2023/09/22 | 1,813 | 1,824.5 | 1,800.5 | 1,810 | -17 | -0.9% | 543,600 |
| 2023/09/21 | 1,834 | 1,847 | 1,821 | 1,827 | -0.5 | ±0% | 464,700 |
| 2023/09/20 | 1,838 | 1,841 | 1,825.5 | 1,827.5 | -8.5 | -0.5% | 715,800 |
| 2023/09/19 | 1,824 | 1,836 | 1,817 | 1,836 | +11.5 | +0.6% | 694,800 |
| 2023/09/15 | 1,814.5 | 1,829 | 1,807.5 | 1,824.5 | +26.5 | +1.5% | 1,200,300 |
| 2023/09/14 | 1,780 | 1,799 | 1,776.5 | 1,798 | +26 | +1.5% | 744,100 |
| 2023/09/13 | 1,769.5 | 1,778 | 1,760.5 | 1,772 | +11.5 | +0.7% | 456,500 |
| 2023/09/12 | 1,759 | 1,772 | 1,754 | 1,760.5 | +11 | +0.6% | 433,800 |
| 2023/09/11 | 1,780 | 1,782 | 1,741 | 1,749.5 | -24.5 | -1.4% | 650,500 |
| 2023/09/08 | 1,780.5 | 1,785 | 1,767.5 | 1,774 | -17.5 | -1% | 654,000 |
| 2023/09/07 | 1,760.5 | 1,797 | 1,760 | 1,791.5 | +35.5 | +2% | 1,142,200 |
| 2023/09/06 | 1,762 | 1,763.5 | 1,753 | 1,756 | -9 | -0.5% | 474,100 |
| 2023/09/05 | 1,757.5 | 1,765 | 1,753 | 1,765 | +7 | +0.4% | 506,400 |
| 2023/09/04 | 1,755 | 1,758 | 1,749 | 1,758 | +4 | +0.2% | 484,300 |
| 2023/09/01 | 1,743 | 1,754 | 1,737.5 | 1,754 | +8 | +0.5% | 707,500 |
| 2023/08/31 | 1,748.5 | 1,752.5 | 1,742.5 | 1,746 | -2.5 | -0.1% | 1,016,100 |
| 2023/08/30 | 1,742 | 1,755 | 1,733 | 1,748.5 | -19.5 | -1.1% | 1,401,700 |
| 2023/08/29 | 1,765 | 1,773 | 1,761 | 1,768 | +8 | +0.5% | 1,032,600 |
| 2023/08/28 | 1,760 | 1,762.5 | 1,749 | 1,760 | +3.5 | +0.2% | 522,200 |
| 2023/08/25 | 1,753.5 | 1,756.5 | 1,742 | 1,756.5 | +5.5 | +0.3% | 469,700 |
| 2023/08/24 | 1,749 | 1,753.5 | 1,741 | 1,751 | +4.5 | +0.3% | 457,300 |
| 2023/08/23 | 1,735 | 1,746.5 | 1,731 | 1,746.5 | +10 | +0.6% | 509,800 |
| 2023/08/22 | 1,728 | 1,736.5 | 1,720 | 1,736.5 | +2.5 | +0.1% | 536,800 |
| 2023/08/21 | 1,729.5 | 1,743 | 1,729.5 | 1,734 | +4.5 | +0.3% | 628,900 |
| 2023/08/18 | 1,743 | 1,748 | 1,723 | 1,729.5 | -19.5 | -1.1% | 649,200 |
| 2023/08/17 | 1,747 | 1,751 | 1,737 | 1,749 | +2 | +0.1% | 465,500 |
| 2023/08/16 | 1,751.5 | 1,751.5 | 1,736 | 1,747 | -10 | -0.6% | 532,800 |
| 2023/08/15 | 1,750.5 | 1,761.5 | 1,749 | 1,757 | +2.5 | +0.1% | 619,400 |
| 2023/08/14 | 1,753.5 | 1,759 | 1,748 | 1,754.5 | +1 | +0.1% | 749,400 |
| 2023/08/10 | 1,734 | 1,753.5 | 1,732 | 1,753.5 | +15 | +0.9% | 741,500 |
| 2023/08/09 | 1,741.5 | 1,744 | 1,721.5 | 1,738.5 | +7.5 | +0.4% | 651,500 |
| 2023/08/08 | 1,720 | 1,733 | 1,718.5 | 1,731 | +14 | +0.8% | 521,200 |
| 2023/08/07 | 1,718.5 | 1,718.5 | 1,708 | 1,717 | +8 | +0.5% | 724,900 |
| 2023/08/04 | 1,715 | 1,720 | 1,700 | 1,709 | -8 | -0.5% | 1,108,600 |
| 2023/08/03 | 1,727.5 | 1,728 | 1,712.5 | 1,717 | -30 | -1.7% | 1,342,600 |
| 2023/08/02 | 1,746 | 1,749.5 | 1,740.5 | 1,747 | -11.5 | -0.7% | 930,200 |
| 2023/08/01 | 1,760 | 1,760.5 | 1,749 | 1,758.5 | +2 | +0.1% | 689,600 |
| 2023/07/31 | 1,757 | 1,760 | 1,751.5 | 1,756.5 | +3 | +0.2% | 679,300 |
| 2023/07/28 | 1,748 | 1,759.5 | 1,738 | 1,753.5 | -10 | -0.6% | 981,700 |
| 2023/07/27 | 1,770.5 | 1,771 | 1,751 | 1,763.5 | -1.5 | -0.1% | 956,200 |
| 2023/07/26 | 1,756 | 1,766 | 1,748 | 1,765 | +6 | +0.3% | 800,900 |
| 2023/07/25 | 1,759.5 | 1,760 | 1,746.5 | 1,759 | +7 | +0.4% | 727,100 |
| 2023/07/24 | 1,743.5 | 1,757 | 1,740 | 1,752 | +18.5 | +1.1% | 752,500 |
| 2023/07/21 | 1,738.5 | 1,739 | 1,728 | 1,733.5 | -7.5 | -0.4% | 950,300 |
| 2023/07/20 | 1,747.5 | 1,751 | 1,737 | 1,741 | +1 | +0.1% | 922,400 |
| 2023/07/19 | 1,736.5 | 1,741 | 1,730 | 1,740 | +8.5 | +0.5% | 860,100 |
| 2023/07/18 | 1,744.5 | 1,749.5 | 1,729 | 1,731.5 | -9 | -0.5% | 884,000 |
151～
200
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「イオンモール」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 |
|---|---|---|---|---|---|---|---|---|
| イオンモール | 182,800円 | +7.2% | +13.3% | 2.74% | 25.22倍 | 0.89倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外は中国やベトナムなどで展開 |
| 東建物 | 252,800円 | +31.7% | -3.6% | 3.13% | 11.00倍 | 1.06倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
| 空港ビル | 522,900円 | +16.7% | -10.7% | 0.96% | 32.04倍 | 3.09倍 |
|
羽田空港国内・国際ターミナルビルの家主。家賃、施設利用収入と、羽田、成田の免税店運営が柱 |
| パーク２４ | 173,900円 | +8.1% | +12.0% | 0.29% | 14.83倍 | 5.08倍 |
|
２４時間無人時間貸し駐車場タイムズを運営。英国、豪州などにも展開。カーシェアが第２の柱に |
| スターツ | 363,000円 | -2.3% | -8.1% | 2.89% | 8.58倍 | 1.20倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
市場注目の銘柄
チャート関連のコラム
