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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,555 | 1,564 | 1,547 | 1,557 | -4 | -0.3% | 400,800 |
| 2022/05/24 | 1,566 | 1,567 | 1,557 | 1,561 | -4 | -0.3% | 393,700 |
| 2022/05/23 | 1,571 | 1,573 | 1,558 | 1,565 | ±0 | ±0% | 409,000 |
| 2022/05/20 | 1,550 | 1,567 | 1,546 | 1,565 | +12 | +0.8% | 436,600 |
| 2022/05/19 | 1,532 | 1,554 | 1,528 | 1,553 | -5 | -0.3% | 482,600 |
| 2022/05/18 | 1,565 | 1,569 | 1,551 | 1,558 | -8 | -0.5% | 428,900 |
| 2022/05/17 | 1,565 | 1,567 | 1,554 | 1,566 | +8 | +0.5% | 686,300 |
| 2022/05/16 | 1,564 | 1,567 | 1,541 | 1,558 | +8 | +0.5% | 643,100 |
| 2022/05/13 | 1,528 | 1,552 | 1,528 | 1,550 | +20 | +1.3% | 521,900 |
| 2022/05/12 | 1,530 | 1,545 | 1,522 | 1,530 | -7 | -0.5% | 500,500 |
| 2022/05/11 | 1,557 | 1,563 | 1,528 | 1,537 | -24 | -1.5% | 721,100 |
| 2022/05/10 | 1,556 | 1,565 | 1,548 | 1,561 | +3 | +0.2% | 632,200 |
| 2022/05/09 | 1,561 | 1,568 | 1,551 | 1,558 | -15 | -1% | 420,100 |
| 2022/05/06 | 1,563 | 1,575 | 1,553 | 1,573 | +8 | +0.5% | 423,900 |
| 2022/05/02 | 1,563 | 1,571 | 1,553 | 1,565 | -11 | -0.7% | 412,800 |
| 2022/04/28 | 1,554 | 1,576 | 1,542 | 1,576 | +29 | +1.9% | 532,700 |
| 2022/04/27 | 1,538 | 1,556 | 1,536 | 1,547 | -12 | -0.8% | 932,100 |
| 2022/04/26 | 1,562 | 1,567 | 1,554 | 1,559 | +9 | +0.6% | 509,500 |
| 2022/04/25 | 1,555 | 1,566 | 1,547 | 1,550 | -25 | -1.6% | 664,200 |
| 2022/04/22 | 1,571 | 1,584 | 1,561 | 1,575 | -11 | -0.7% | 592,900 |
| 2022/04/21 | 1,579 | 1,595 | 1,578 | 1,586 | +10 | +0.6% | 553,800 |
| 2022/04/20 | 1,573 | 1,582 | 1,556 | 1,576 | +12 | +0.8% | 803,300 |
| 2022/04/19 | 1,549 | 1,567 | 1,546 | 1,564 | +21 | +1.4% | 564,700 |
| 2022/04/18 | 1,551 | 1,551 | 1,527 | 1,543 | +6 | +0.4% | 483,600 |
| 2022/04/15 | 1,528 | 1,548 | 1,527 | 1,537 | +3 | +0.2% | 352,900 |
| 2022/04/14 | 1,535 | 1,542 | 1,529 | 1,534 | +6 | +0.4% | 603,800 |
| 2022/04/13 | 1,526 | 1,531 | 1,506 | 1,528 | ±0 | ±0% | 787,700 |
| 2022/04/12 | 1,552 | 1,562 | 1,527 | 1,528 | -24 | -1.5% | 814,500 |
| 2022/04/11 | 1,545 | 1,571 | 1,545 | 1,552 | +13 | +0.8% | 929,500 |
| 2022/04/08 | 1,609 | 1,632 | 1,538 | 1,539 | -81 | -5% | 2,247,200 |
| 2022/04/07 | 1,655 | 1,655 | 1,613 | 1,620 | -39 | -2.4% | 746,000 |
| 2022/04/06 | 1,652 | 1,664 | 1,649 | 1,659 | +2 | +0.1% | 541,400 |
| 2022/04/05 | 1,655 | 1,659 | 1,645 | 1,657 | +9 | +0.5% | 427,000 |
| 2022/04/04 | 1,640 | 1,649 | 1,624 | 1,648 | +2 | +0.1% | 482,400 |
| 2022/04/01 | 1,614 | 1,654 | 1,610 | 1,646 | +19 | +1.2% | 624,700 |
| 2022/03/31 | 1,639 | 1,640 | 1,626 | 1,627 | -31 | -1.9% | 843,200 |
| 2022/03/30 | 1,678 | 1,678 | 1,648 | 1,658 | -10 | -0.6% | 675,600 |
| 2022/03/29 | 1,677 | 1,677 | 1,655 | 1,668 | -1 | -0.1% | 509,500 |
| 2022/03/28 | 1,689 | 1,695 | 1,669 | 1,669 | -27 | -1.6% | 713,800 |
| 2022/03/25 | 1,680 | 1,697 | 1,666 | 1,696 | +37 | +2.2% | 1,386,600 |
| 2022/03/24 | 1,668 | 1,670 | 1,648 | 1,659 | -21 | -1.3% | 910,900 |
| 2022/03/23 | 1,644 | 1,683 | 1,629 | 1,680 | +36 | +2.2% | 1,958,700 |
| 2022/03/22 | 1,630 | 1,645 | 1,621 | 1,644 | +21 | +1.3% | 1,005,000 |
| 2022/03/18 | 1,613 | 1,624 | 1,603 | 1,623 | +10 | +0.6% | 746,200 |
| 2022/03/17 | 1,590 | 1,613 | 1,581 | 1,613 | +50 | +3.2% | 780,400 |
| 2022/03/16 | 1,575 | 1,581 | 1,560 | 1,563 | -9 | -0.6% | 546,300 |
| 2022/03/15 | 1,567 | 1,581 | 1,562 | 1,572 | -4 | -0.3% | 420,300 |
| 2022/03/14 | 1,559 | 1,581 | 1,558 | 1,576 | +33 | +2.1% | 559,500 |
| 2022/03/11 | 1,540 | 1,552 | 1,535 | 1,543 | -16 | -1% | 502,900 |
| 2022/03/10 | 1,556 | 1,566 | 1,547 | 1,559 | +41 | +2.7% | 635,600 |
601～
650
件表示中 / 3571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 | 202,400円 | +7.2% | +13.3% | 2.47% | 27.91倍 | 0.91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 | 250,700円 | +23.7% | 0.0% | 3.19% | 10.79倍 | 0.99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 | 551,700円 | +21.6% | +13.9% | 1.12% | 27.18倍 | 3.05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 | 188,600円 | +8.1% | +12.0% | 0.27% | 16.09倍 | 4.72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 | 349,500円 | -2.3% | -8.1% | 3.15% | 7.75倍 | 1.07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
