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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 1,687 | 1,696 | 1,683 | 1,689 | +4 | +0.2% | 326,700 |
| 2021/07/28 | 1,695 | 1,702 | 1,685 | 1,685 | -18 | -1.1% | 424,600 |
| 2021/07/27 | 1,706 | 1,712 | 1,696 | 1,703 | +23 | +1.4% | 598,600 |
| 2021/07/26 | 1,690 | 1,696 | 1,677 | 1,680 | +20 | +1.2% | 604,100 |
| 2021/07/21 | 1,693 | 1,697 | 1,660 | 1,660 | -2 | -0.1% | 657,200 |
| 2021/07/20 | 1,678 | 1,682 | 1,660 | 1,662 | -38 | -2.2% | 721,600 |
| 2021/07/19 | 1,716 | 1,724 | 1,695 | 1,700 | -37 | -2.1% | 769,200 |
| 2021/07/16 | 1,729 | 1,744 | 1,726 | 1,737 | +5 | +0.3% | 492,000 |
| 2021/07/15 | 1,741 | 1,745 | 1,721 | 1,732 | +1 | +0.1% | 641,300 |
| 2021/07/14 | 1,709 | 1,744 | 1,701 | 1,731 | +4 | +0.2% | 810,900 |
| 2021/07/13 | 1,689 | 1,728 | 1,686 | 1,727 | +49 | +2.9% | 743,700 |
| 2021/07/12 | 1,710 | 1,716 | 1,676 | 1,678 | -2 | -0.1% | 634,800 |
| 2021/07/09 | 1,667 | 1,683 | 1,653 | 1,680 | -6 | -0.4% | 877,700 |
| 2021/07/08 | 1,717 | 1,719 | 1,684 | 1,686 | -36 | -2.1% | 1,110,800 |
| 2021/07/07 | 1,702 | 1,752 | 1,702 | 1,722 | -25 | -1.4% | 1,246,000 |
| 2021/07/06 | 1,764 | 1,764 | 1,746 | 1,747 | +2 | +0.1% | 667,800 |
| 2021/07/05 | 1,728 | 1,756 | 1,722 | 1,745 | +14 | +0.8% | 692,900 |
| 2021/07/02 | 1,724 | 1,742 | 1,724 | 1,731 | +5 | +0.3% | 327,600 |
| 2021/07/01 | 1,729 | 1,731 | 1,713 | 1,726 | +15 | +0.9% | 515,500 |
| 2021/06/30 | 1,753 | 1,765 | 1,711 | 1,711 | -37 | -2.1% | 993,200 |
| 2021/06/29 | 1,758 | 1,758 | 1,731 | 1,748 | -21 | -1.2% | 763,000 |
| 2021/06/28 | 1,773 | 1,782 | 1,760 | 1,769 | -7 | -0.4% | 501,300 |
| 2021/06/25 | 1,809 | 1,809 | 1,775 | 1,776 | -12 | -0.7% | 565,700 |
| 2021/06/24 | 1,790 | 1,806 | 1,785 | 1,788 | -15 | -0.8% | 345,900 |
| 2021/06/23 | 1,802 | 1,810 | 1,796 | 1,803 | -6 | -0.3% | 358,000 |
| 2021/06/22 | 1,803 | 1,816 | 1,795 | 1,809 | +52 | +3% | 519,000 |
| 2021/06/21 | 1,751 | 1,772 | 1,738 | 1,757 | -24 | -1.3% | 899,200 |
| 2021/06/18 | 1,815 | 1,816 | 1,781 | 1,781 | -32 | -1.8% | 930,500 |
| 2021/06/17 | 1,828 | 1,845 | 1,812 | 1,813 | -13 | -0.7% | 532,800 |
| 2021/06/16 | 1,808 | 1,845 | 1,808 | 1,826 | +18 | +1% | 536,700 |
| 2021/06/15 | 1,801 | 1,829 | 1,786 | 1,808 | +5 | +0.3% | 998,200 |
| 2021/06/14 | 1,844 | 1,849 | 1,802 | 1,803 | -44 | -2.4% | 890,000 |
| 2021/06/11 | 1,859 | 1,861 | 1,836 | 1,847 | -35 | -1.9% | 1,082,800 |
| 2021/06/10 | 1,896 | 1,909 | 1,873 | 1,882 | -10 | -0.5% | 642,800 |
| 2021/06/09 | 1,870 | 1,910 | 1,866 | 1,892 | +36 | +1.9% | 881,100 |
| 2021/06/08 | 1,836 | 1,865 | 1,833 | 1,856 | +20 | +1.1% | 793,900 |
| 2021/06/07 | 1,834 | 1,843 | 1,821 | 1,836 | +19 | +1% | 664,100 |
| 2021/06/04 | 1,830 | 1,830 | 1,786 | 1,817 | -16 | -0.9% | 869,400 |
| 2021/06/03 | 1,853 | 1,865 | 1,822 | 1,833 | -14 | -0.8% | 727,900 |
| 2021/06/02 | 1,797 | 1,847 | 1,792 | 1,847 | +50 | +2.8% | 1,061,900 |
| 2021/06/01 | 1,751 | 1,798 | 1,747 | 1,797 | +18 | +1% | 1,038,500 |
| 2021/05/31 | 1,766 | 1,796 | 1,761 | 1,779 | +20 | +1.1% | 868,500 |
| 2021/05/28 | 1,748 | 1,764 | 1,744 | 1,759 | +16 | +0.9% | 761,000 |
| 2021/05/27 | 1,705 | 1,755 | 1,705 | 1,743 | +16 | +0.9% | 8,897,400 |
| 2021/05/26 | 1,724 | 1,729 | 1,700 | 1,727 | -19 | -1.1% | 1,300,000 |
| 2021/05/25 | 1,745 | 1,759 | 1,723 | 1,746 | +4 | +0.2% | 996,800 |
| 2021/05/24 | 1,736 | 1,758 | 1,726 | 1,742 | +14 | +0.8% | 1,010,500 |
| 2021/05/21 | 1,709 | 1,738 | 1,697 | 1,728 | +2 | +0.1% | 710,000 |
| 2021/05/20 | 1,716 | 1,741 | 1,713 | 1,726 | +17 | +1% | 696,200 |
| 2021/05/19 | 1,695 | 1,710 | 1,676 | 1,709 | -24 | -1.4% | 931,200 |
801～
850
件表示中 / 3572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
