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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 1,653 | 1,705 | 1,651 | 1,700 | +52 | +3.2% | 1,045,500 |
2021/10/08 | 1,637 | 1,662 | 1,637 | 1,648 | +33 | +2% | 937,500 |
2021/10/07 | 1,640 | 1,649 | 1,615 | 1,615 | -21 | -1.3% | 1,227,800 |
2021/10/06 | 1,722 | 1,725 | 1,626 | 1,636 | -46 | -2.7% | 2,457,300 |
2021/10/05 | 1,705 | 1,709 | 1,680 | 1,682 | -35 | -2% | 748,700 |
2021/10/04 | 1,726 | 1,733 | 1,702 | 1,717 | +18 | +1.1% | 529,100 |
2021/10/01 | 1,717 | 1,725 | 1,690 | 1,699 | -26 | -1.5% | 678,900 |
2021/09/30 | 1,719 | 1,739 | 1,715 | 1,725 | +6 | +0.3% | 520,500 |
2021/09/29 | 1,718 | 1,722 | 1,703 | 1,719 | -36 | -2.1% | 704,700 |
2021/09/28 | 1,734 | 1,756 | 1,719 | 1,755 | +36 | +2.1% | 642,700 |
2021/09/27 | 1,724 | 1,740 | 1,715 | 1,719 | -1 | -0.1% | 519,100 |
2021/09/24 | 1,735 | 1,736 | 1,712 | 1,720 | +57 | +3.4% | 632,500 |
2021/09/22 | 1,676 | 1,686 | 1,662 | 1,663 | -19 | -1.1% | 619,800 |
2021/09/21 | 1,680 | 1,692 | 1,667 | 1,682 | -21 | -1.2% | 702,100 |
2021/09/17 | 1,708 | 1,711 | 1,695 | 1,703 | +1 | +0.1% | 793,700 |
2021/09/16 | 1,740 | 1,740 | 1,698 | 1,702 | -24 | -1.4% | 574,100 |
2021/09/15 | 1,759 | 1,759 | 1,723 | 1,726 | -54 | -3% | 599,900 |
2021/09/14 | 1,786 | 1,786 | 1,773 | 1,780 | +17 | +1% | 509,300 |
2021/09/13 | 1,746 | 1,765 | 1,741 | 1,763 | +14 | +0.8% | 482,000 |
2021/09/10 | 1,749 | 1,753 | 1,731 | 1,749 | +9 | +0.5% | 558,100 |
2021/09/09 | 1,749 | 1,755 | 1,726 | 1,740 | -5 | -0.3% | 414,000 |
2021/09/08 | 1,714 | 1,745 | 1,707 | 1,745 | +25 | +1.5% | 477,500 |
2021/09/07 | 1,715 | 1,724 | 1,708 | 1,720 | +18 | +1.1% | 477,700 |
2021/09/06 | 1,722 | 1,729 | 1,697 | 1,702 | -6 | -0.4% | 551,800 |
2021/09/03 | 1,688 | 1,708 | 1,679 | 1,708 | +19 | +1.1% | 600,800 |
2021/09/02 | 1,691 | 1,697 | 1,677 | 1,689 | -6 | -0.4% | 244,200 |
2021/09/01 | 1,685 | 1,702 | 1,681 | 1,695 | +17 | +1% | 470,200 |
2021/08/31 | 1,667 | 1,687 | 1,660 | 1,678 | +11 | +0.7% | 642,400 |
2021/08/30 | 1,658 | 1,667 | 1,648 | 1,667 | -2 | -0.1% | 584,200 |
2021/08/27 | 1,650 | 1,674 | 1,648 | 1,669 | +12 | +0.7% | 1,331,600 |
2021/08/26 | 1,661 | 1,666 | 1,648 | 1,657 | -1 | -0.1% | 413,100 |
2021/08/25 | 1,665 | 1,672 | 1,655 | 1,658 | +5 | +0.3% | 256,400 |
2021/08/24 | 1,668 | 1,672 | 1,652 | 1,653 | -3 | -0.2% | 316,900 |
2021/08/23 | 1,641 | 1,663 | 1,641 | 1,656 | +27 | +1.7% | 334,100 |
2021/08/20 | 1,640 | 1,655 | 1,627 | 1,629 | -10 | -0.6% | 531,700 |
2021/08/19 | 1,637 | 1,655 | 1,634 | 1,639 | -5 | -0.3% | 394,100 |
2021/08/18 | 1,639 | 1,652 | 1,633 | 1,644 | -1 | -0.1% | 446,000 |
2021/08/17 | 1,675 | 1,677 | 1,645 | 1,645 | -17 | -1% | 503,300 |
2021/08/16 | 1,671 | 1,676 | 1,654 | 1,662 | -18 | -1.1% | 499,500 |
2021/08/13 | 1,695 | 1,695 | 1,676 | 1,680 | -18 | -1.1% | 415,100 |
2021/08/12 | 1,689 | 1,703 | 1,685 | 1,698 | +22 | +1.3% | 382,000 |
2021/08/11 | 1,654 | 1,688 | 1,652 | 1,676 | +33 | +2% | 539,300 |
2021/08/10 | 1,637 | 1,660 | 1,633 | 1,643 | +12 | +0.7% | 469,900 |
2021/08/06 | 1,648 | 1,649 | 1,631 | 1,631 | -23 | -1.4% | 549,900 |
2021/08/05 | 1,651 | 1,658 | 1,647 | 1,654 | -1 | -0.1% | 339,100 |
2021/08/04 | 1,665 | 1,673 | 1,653 | 1,655 | -7 | -0.4% | 360,800 |
2021/08/03 | 1,680 | 1,693 | 1,660 | 1,662 | -22 | -1.3% | 540,200 |
2021/08/02 | 1,675 | 1,694 | 1,664 | 1,684 | +22 | +1.3% | 438,600 |
2021/07/30 | 1,673 | 1,676 | 1,660 | 1,662 | -27 | -1.6% | 619,800 |
2021/07/29 | 1,687 | 1,696 | 1,683 | 1,689 | +4 | +0.2% | 326,700 |
751~
800
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 | 203,200円 | +7.2% | +13.3% | 2.46% | 28.02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 | 250,100円 | +23.7% | 0.0% | 3.20% | 10.76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 | 552,300円 | +21.6% | +13.9% | 1.12% | 27.21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 | 188,900円 | +8.1% | +12.0% | 0.26% | 16.11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 | 346,500円 | -2.3% | -8.1% | 3.17% | 7.68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