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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,345 | 2,350.5 | 2,330 | 2,330 | -12 | -0.5% | 619,100 |
| 2025/03/31 | 2,348 | 2,358.5 | 2,332.5 | 2,342 | -40 | -1.7% | 742,000 |
| 2025/03/28 | 2,348 | 2,382.5 | 2,348 | 2,382 | +4 | +0.2% | 394,700 |
| 2025/03/27 | 2,352 | 2,381.5 | 2,348 | 2,378 | +26.5 | +1.1% | 497,000 |
| 2025/03/26 | 2,350 | 2,370 | 2,338 | 2,351.5 | -3.5 | -0.1% | 446,000 |
| 2025/03/25 | 2,358 | 2,360 | 2,336.5 | 2,355 | -7.5 | -0.3% | 368,900 |
| 2025/03/24 | 2,350 | 2,365 | 2,327.5 | 2,362.5 | +27.5 | +1.2% | 549,500 |
| 2025/03/21 | 2,355.5 | 2,356 | 2,329.5 | 2,335 | -12.5 | -0.5% | 782,300 |
| 2025/03/19 | 2,362 | 2,367 | 2,345 | 2,347.5 | -25 | -1.1% | 605,200 |
| 2025/03/18 | 2,381 | 2,396 | 2,368.5 | 2,372.5 | -22 | -0.9% | 623,300 |
| 2025/03/17 | 2,381 | 2,403 | 2,381 | 2,394.5 | +8.5 | +0.4% | 483,100 |
| 2025/03/14 | 2,390 | 2,396 | 2,374 | 2,386 | -3 | -0.1% | 407,100 |
| 2025/03/13 | 2,400 | 2,409.5 | 2,377 | 2,389 | -11 | -0.5% | 485,700 |
| 2025/03/12 | 2,382.5 | 2,403.5 | 2,361.5 | 2,400 | +24.5 | +1% | 856,000 |
| 2025/03/11 | 2,380 | 2,396.5 | 2,346 | 2,375.5 | +32.5 | +1.4% | 1,052,300 |
| 2025/03/10 | 2,360 | 2,364 | 2,323.5 | 2,343 | +2.5 | +0.1% | 831,000 |
| 2025/03/07 | 2,345 | 2,358 | 2,329 | 2,340.5 | -8 | -0.3% | 840,800 |
| 2025/03/06 | 2,348 | 2,388 | 2,340 | 2,348.5 | +2 | +0.1% | 1,086,900 |
| 2025/03/05 | 2,327.5 | 2,363 | 2,314 | 2,346.5 | -13 | -0.6% | 1,882,700 |
| 2025/03/04 | 2,389 | 2,410 | 2,298 | 2,359.5 | -83.5 | -3.4% | 3,396,400 |
| 2025/03/03 | 2,383 | 2,532.5 | 2,334.5 | 2,443 | +410 | +20.2% | 10,400,800 |
| 2025/02/28 | 1,959 | 2,033 | 1,941 | 2,033 | +72 | +3.7% | 1,729,700 |
| 2025/02/27 | 1,946 | 1,961.5 | 1,925 | 1,961 | -28.5 | -1.4% | 2,621,500 |
| 2025/02/26 | 1,974.5 | 1,989.5 | 1,959 | 1,989.5 | +30.5 | +1.6% | 2,901,400 |
| 2025/02/25 | 1,933 | 1,963 | 1,929 | 1,959 | +26.5 | +1.4% | 1,351,500 |
| 2025/02/21 | 1,925 | 1,932.5 | 1,918.5 | 1,932.5 | +11 | +0.6% | 965,400 |
| 2025/02/20 | 1,920 | 1,925 | 1,916 | 1,921.5 | -2.5 | -0.1% | 820,400 |
| 2025/02/19 | 1,935 | 1,936.5 | 1,923 | 1,924 | -8 | -0.4% | 721,100 |
| 2025/02/18 | 1,942 | 1,943.5 | 1,929.5 | 1,932 | +1 | +0.1% | 629,000 |
| 2025/02/17 | 1,948 | 1,953 | 1,930.5 | 1,931 | -16 | -0.8% | 1,069,100 |
| 2025/02/14 | 1,955 | 1,957.5 | 1,946.5 | 1,947 | ±0 | ±0% | 778,500 |
| 2025/02/13 | 1,942.5 | 1,953.5 | 1,931 | 1,947 | +20 | +1% | 1,071,400 |
| 2025/02/12 | 1,942 | 1,943 | 1,919 | 1,927 | -6 | -0.3% | 1,309,900 |
| 2025/02/10 | 1,929.5 | 1,938 | 1,927 | 1,933 | +3.5 | +0.2% | 1,124,200 |
| 2025/02/07 | 1,935 | 1,937 | 1,925 | 1,929.5 | -2.5 | -0.1% | 974,400 |
| 2025/02/06 | 1,924 | 1,938 | 1,922 | 1,932 | +15.5 | +0.8% | 871,800 |
| 2025/02/05 | 1,930 | 1,935.5 | 1,911 | 1,916.5 | -14 | -0.7% | 1,117,400 |
| 2025/02/04 | 1,951.5 | 1,953 | 1,930.5 | 1,930.5 | -10.5 | -0.5% | 1,078,100 |
| 2025/02/03 | 1,950 | 1,951.5 | 1,936 | 1,941 | -19.5 | -1% | 1,240,600 |
| 2025/01/31 | 1,970.5 | 1,970.5 | 1,954 | 1,960.5 | -13 | -0.7% | 868,000 |
| 2025/01/30 | 1,941 | 1,974 | 1,940.5 | 1,973.5 | +28.5 | +1.5% | 876,400 |
| 2025/01/29 | 1,958.5 | 1,963.5 | 1,945 | 1,945 | -15 | -0.8% | 856,900 |
| 2025/01/28 | 1,960 | 1,971.5 | 1,960 | 1,960 | -9.5 | -0.5% | 668,800 |
| 2025/01/27 | 1,964 | 1,969.5 | 1,943 | 1,969.5 | +20.5 | +1.1% | 767,600 |
| 2025/01/24 | 1,964 | 1,969.5 | 1,949 | 1,949 | +6 | +0.3% | 642,500 |
| 2025/01/23 | 1,946 | 1,950 | 1,938 | 1,943 | ±0 | ±0% | 551,400 |
| 2025/01/22 | 1,964.5 | 1,970 | 1,943 | 1,943 | -20 | -1% | 663,200 |
| 2025/01/21 | 1,960 | 1,968 | 1,951 | 1,963 | +10 | +0.5% | 458,400 |
| 2025/01/20 | 1,929 | 1,953 | 1,928 | 1,953 | +28 | +1.5% | 574,800 |
| 2025/01/17 | 1,938.5 | 1,939 | 1,917.5 | 1,925 | +3.5 | +0.2% | 448,900 |
1～
50
件表示中 / 3670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 | 233,100円 | +7.2% | +13.3% | 2.15% | 32.14倍 | 1.05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。海外も展開。イオンが完全子会社化へ |
| 飯田ＧＨＤ | 230,800円 | +7.6% | +22.2% | 3.90% | 14.49倍 | 0.65倍 |
|
戸建て分譲住宅のガリバー、全国シェア３割。パワービルダー６社が１３年に経営統合して発足 |
| 東建物 | 250,000円 | +8.5% | +3.2% | 3.88% | 9.49倍 | 0.98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 | 412,000円 | +22.9% | +17.2% | 1.70% | 19.81倍 | 2.19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 | 201,600円 | +8.9% | +0.2% | 1.49% | 16.00倍 | 4.41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 |
市場注目の銘柄
チャート関連のコラム
