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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,649 | 1,649 | 1,631 | 1,632 | -12 | -0.7% | 282,800 |
| 2022/10/20 | 1,642 | 1,652 | 1,641 | 1,644 | -5 | -0.3% | 310,300 |
| 2022/10/19 | 1,642 | 1,653 | 1,633 | 1,649 | +3 | +0.2% | 544,700 |
| 2022/10/18 | 1,655 | 1,657 | 1,642 | 1,646 | +4 | +0.2% | 405,500 |
| 2022/10/17 | 1,654 | 1,656 | 1,633 | 1,642 | -13 | -0.8% | 495,200 |
| 2022/10/14 | 1,640 | 1,664 | 1,630 | 1,655 | +55 | +3.4% | 1,067,800 |
| 2022/10/13 | 1,618 | 1,618 | 1,595 | 1,600 | -17 | -1.1% | 464,000 |
| 2022/10/12 | 1,610 | 1,621 | 1,603 | 1,617 | +16 | +1% | 593,700 |
| 2022/10/11 | 1,603 | 1,613 | 1,591 | 1,601 | -2 | -0.1% | 685,700 |
| 2022/10/07 | 1,599 | 1,611 | 1,592 | 1,603 | -13 | -0.8% | 536,000 |
| 2022/10/06 | 1,609 | 1,629 | 1,602 | 1,616 | +10 | +0.6% | 774,200 |
| 2022/10/05 | 1,634 | 1,646 | 1,603 | 1,606 | -45 | -2.7% | 1,413,700 |
| 2022/10/04 | 1,630 | 1,652 | 1,627 | 1,651 | +57 | +3.6% | 622,900 |
| 2022/10/03 | 1,609 | 1,615 | 1,579 | 1,594 | -16 | -1% | 385,300 |
| 2022/09/30 | 1,610 | 1,617 | 1,594 | 1,610 | -3 | -0.2% | 530,200 |
| 2022/09/29 | 1,599 | 1,616 | 1,592 | 1,613 | +33 | +2.1% | 390,000 |
| 2022/09/28 | 1,594 | 1,594 | 1,560 | 1,580 | -36 | -2.2% | 798,900 |
| 2022/09/27 | 1,628 | 1,630 | 1,615 | 1,616 | -14 | -0.9% | 369,600 |
| 2022/09/26 | 1,638 | 1,645 | 1,630 | 1,630 | -27 | -1.6% | 434,800 |
| 2022/09/22 | 1,661 | 1,667 | 1,644 | 1,657 | -22 | -1.3% | 335,000 |
| 2022/09/21 | 1,683 | 1,688 | 1,675 | 1,679 | -6 | -0.4% | 327,700 |
| 2022/09/20 | 1,693 | 1,694 | 1,673 | 1,685 | -5 | -0.3% | 391,900 |
| 2022/09/16 | 1,667 | 1,690 | 1,667 | 1,690 | +19 | +1.1% | 628,800 |
| 2022/09/15 | 1,659 | 1,672 | 1,655 | 1,671 | +14 | +0.8% | 340,400 |
| 2022/09/14 | 1,654 | 1,668 | 1,654 | 1,657 | -15 | -0.9% | 430,600 |
| 2022/09/13 | 1,675 | 1,681 | 1,665 | 1,672 | +4 | +0.2% | 499,000 |
| 2022/09/12 | 1,656 | 1,668 | 1,648 | 1,668 | +18 | +1.1% | 402,800 |
| 2022/09/09 | 1,640 | 1,651 | 1,634 | 1,650 | +2 | +0.1% | 444,700 |
| 2022/09/08 | 1,642 | 1,653 | 1,630 | 1,648 | +15 | +0.9% | 469,400 |
| 2022/09/07 | 1,640 | 1,649 | 1,614 | 1,633 | -20 | -1.2% | 806,100 |
| 2022/09/06 | 1,640 | 1,665 | 1,637 | 1,653 | +14 | +0.9% | 320,900 |
| 2022/09/05 | 1,635 | 1,649 | 1,628 | 1,639 | -1 | -0.1% | 411,600 |
| 2022/09/02 | 1,649 | 1,653 | 1,636 | 1,640 | -8 | -0.5% | 400,800 |
| 2022/09/01 | 1,650 | 1,659 | 1,644 | 1,648 | -16 | -1% | 325,700 |
| 2022/08/31 | 1,655 | 1,670 | 1,651 | 1,664 | +1 | +0.1% | 466,300 |
| 2022/08/30 | 1,660 | 1,665 | 1,657 | 1,663 | -13 | -0.8% | 442,700 |
| 2022/08/29 | 1,665 | 1,680 | 1,658 | 1,676 | -21 | -1.2% | 826,000 |
| 2022/08/26 | 1,705 | 1,708 | 1,694 | 1,697 | -4 | -0.2% | 237,600 |
| 2022/08/25 | 1,697 | 1,703 | 1,691 | 1,701 | +12 | +0.7% | 161,600 |
| 2022/08/24 | 1,696 | 1,699 | 1,688 | 1,689 | -4 | -0.2% | 270,600 |
| 2022/08/23 | 1,703 | 1,704 | 1,690 | 1,693 | -18 | -1.1% | 265,000 |
| 2022/08/22 | 1,709 | 1,721 | 1,705 | 1,711 | -4 | -0.2% | 281,200 |
| 2022/08/19 | 1,711 | 1,717 | 1,705 | 1,715 | +5 | +0.3% | 210,800 |
| 2022/08/18 | 1,718 | 1,718 | 1,708 | 1,710 | -8 | -0.5% | 217,400 |
| 2022/08/17 | 1,715 | 1,727 | 1,707 | 1,718 | +5 | +0.3% | 409,100 |
| 2022/08/16 | 1,707 | 1,715 | 1,701 | 1,713 | +1 | +0.1% | 383,900 |
| 2022/08/15 | 1,710 | 1,712 | 1,698 | 1,712 | +5 | +0.3% | 259,200 |
| 2022/08/12 | 1,699 | 1,710 | 1,691 | 1,707 | +20 | +1.2% | 476,300 |
| 2022/08/10 | 1,677 | 1,687 | 1,668 | 1,687 | +10 | +0.6% | 267,800 |
| 2022/08/09 | 1,686 | 1,692 | 1,669 | 1,677 | -8 | -0.5% | 321,000 |
601～
650
件表示中 / 3673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 | 233,800円 | +7.2% | +13.3% | 2.14% | 32.24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 |
| 東急不ＨＤ | 99,500円 | +3.4% | +10.5% | 3.42% | 9.60倍 | 0.91倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| 飯田ＧＨＤ | 222,900円 | +7.6% | +22.2% | 4.04% | 14.00倍 | 0.63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 | 246,100円 | +8.5% | +3.2% | 3.94% | 9.33倍 | 0.96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 | 399,700円 | +22.9% | +17.2% | 1.75% | 19.22倍 | 2.13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 |
市場注目の銘柄
チャート関連のコラム
