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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,605 | 1,622 | 1,602 | 1,605 | +1 | +0.1% | 612,900 |
| 2022/01/14 | 1,614 | 1,615 | 1,597 | 1,604 | -11 | -0.7% | 1,327,500 |
| 2022/01/13 | 1,640 | 1,642 | 1,615 | 1,615 | -33 | -2% | 805,800 |
| 2022/01/12 | 1,645 | 1,668 | 1,634 | 1,648 | +15 | +0.9% | 1,034,900 |
| 2022/01/11 | 1,640 | 1,644 | 1,615 | 1,633 | +3 | +0.2% | 907,600 |
| 2022/01/07 | 1,643 | 1,649 | 1,622 | 1,630 | -9 | -0.5% | 656,900 |
| 2022/01/06 | 1,675 | 1,680 | 1,639 | 1,639 | -39 | -2.3% | 622,300 |
| 2022/01/05 | 1,676 | 1,679 | 1,668 | 1,678 | +13 | +0.8% | 429,300 |
| 2022/01/04 | 1,666 | 1,670 | 1,648 | 1,665 | +24 | +1.5% | 491,100 |
| 2021/12/30 | 1,648 | 1,657 | 1,641 | 1,641 | -10 | -0.6% | 407,700 |
| 2021/12/29 | 1,640 | 1,659 | 1,640 | 1,651 | +10 | +0.6% | 335,500 |
| 2021/12/28 | 1,634 | 1,647 | 1,625 | 1,641 | +19 | +1.2% | 376,500 |
| 2021/12/27 | 1,615 | 1,627 | 1,608 | 1,622 | +9 | +0.6% | 343,900 |
| 2021/12/24 | 1,628 | 1,629 | 1,606 | 1,613 | -9 | -0.6% | 325,500 |
| 2021/12/23 | 1,608 | 1,624 | 1,606 | 1,622 | +18 | +1.1% | 432,700 |
| 2021/12/22 | 1,611 | 1,614 | 1,596 | 1,604 | -1 | -0.1% | 504,800 |
| 2021/12/21 | 1,601 | 1,619 | 1,601 | 1,605 | +14 | +0.9% | 485,800 |
| 2021/12/20 | 1,618 | 1,620 | 1,591 | 1,591 | -35 | -2.2% | 711,700 |
| 2021/12/17 | 1,629 | 1,633 | 1,620 | 1,626 | -9 | -0.6% | 563,100 |
| 2021/12/16 | 1,634 | 1,642 | 1,623 | 1,635 | +13 | +0.8% | 343,400 |
| 2021/12/15 | 1,616 | 1,629 | 1,615 | 1,622 | ±0 | ±0% | 386,300 |
| 2021/12/14 | 1,638 | 1,639 | 1,608 | 1,622 | -8 | -0.5% | 484,400 |
| 2021/12/13 | 1,659 | 1,659 | 1,628 | 1,630 | -13 | -0.8% | 389,800 |
| 2021/12/10 | 1,650 | 1,662 | 1,641 | 1,643 | -13 | -0.8% | 334,800 |
| 2021/12/09 | 1,651 | 1,668 | 1,648 | 1,656 | -2 | -0.1% | 429,600 |
| 2021/12/08 | 1,674 | 1,680 | 1,656 | 1,658 | -30 | -1.8% | 558,100 |
| 2021/12/07 | 1,659 | 1,688 | 1,649 | 1,688 | +45 | +2.7% | 529,500 |
| 2021/12/06 | 1,650 | 1,654 | 1,633 | 1,643 | -14 | -0.8% | 437,500 |
| 2021/12/03 | 1,630 | 1,659 | 1,622 | 1,657 | +45 | +2.8% | 493,000 |
| 2021/12/02 | 1,610 | 1,628 | 1,603 | 1,612 | -14 | -0.9% | 495,400 |
| 2021/12/01 | 1,603 | 1,634 | 1,593 | 1,626 | +19 | +1.2% | 544,400 |
| 2021/11/30 | 1,630 | 1,647 | 1,606 | 1,607 | -4 | -0.2% | 716,600 |
| 2021/11/29 | 1,645 | 1,647 | 1,610 | 1,611 | -45 | -2.7% | 661,700 |
| 2021/11/26 | 1,691 | 1,693 | 1,653 | 1,656 | -36 | -2.1% | 495,100 |
| 2021/11/25 | 1,698 | 1,698 | 1,686 | 1,692 | +9 | +0.5% | 289,400 |
| 2021/11/24 | 1,707 | 1,719 | 1,682 | 1,683 | -28 | -1.6% | 354,600 |
| 2021/11/22 | 1,700 | 1,712 | 1,689 | 1,711 | -1 | -0.1% | 289,200 |
| 2021/11/19 | 1,716 | 1,717 | 1,704 | 1,712 | -3 | -0.2% | 274,600 |
| 2021/11/18 | 1,716 | 1,718 | 1,697 | 1,715 | -3 | -0.2% | 308,400 |
| 2021/11/17 | 1,712 | 1,728 | 1,707 | 1,718 | +7 | +0.4% | 241,900 |
| 2021/11/16 | 1,743 | 1,748 | 1,709 | 1,711 | -21 | -1.2% | 339,500 |
| 2021/11/15 | 1,750 | 1,750 | 1,724 | 1,732 | -16 | -0.9% | 296,700 |
| 2021/11/12 | 1,714 | 1,748 | 1,714 | 1,748 | +40 | +2.3% | 598,200 |
| 2021/11/11 | 1,689 | 1,711 | 1,686 | 1,708 | +18 | +1.1% | 366,600 |
| 2021/11/10 | 1,706 | 1,712 | 1,688 | 1,690 | -11 | -0.6% | 205,700 |
| 2021/11/09 | 1,712 | 1,716 | 1,701 | 1,701 | -9 | -0.5% | 286,100 |
| 2021/11/08 | 1,700 | 1,714 | 1,691 | 1,710 | +21 | +1.2% | 419,200 |
| 2021/11/05 | 1,685 | 1,693 | 1,677 | 1,689 | -6 | -0.4% | 421,800 |
| 2021/11/04 | 1,689 | 1,705 | 1,687 | 1,695 | +7 | +0.4% | 372,600 |
| 2021/11/02 | 1,702 | 1,707 | 1,687 | 1,688 | -14 | -0.8% | 334,000 |
701～
750
件表示中 / 3586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 | 200,000円 | +7.2% | +13.3% | 2.50% | 27.58倍 | 0.90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 | 265,900円 | +23.7% | 0.0% | 3.01% | 11.45倍 | 1.05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 | 533,900円 | +22.9% | +17.2% | 1.31% | 25.67倍 | 2.84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 | 181,000円 | +8.1% | +12.0% | 0.28% | 15.44倍 | 4.53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 | 367,000円 | -2.3% | -8.1% | 3.00% | 8.14倍 | 1.06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
