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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,694 | 1,743 | 1,693 | 1,733 | +39 | +2.3% | 838,900 |
2021/05/17 | 1,711 | 1,713 | 1,680 | 1,694 | +5 | +0.3% | 533,300 |
2021/05/14 | 1,677 | 1,696 | 1,668 | 1,689 | +11 | +0.7% | 837,400 |
2021/05/13 | 1,695 | 1,701 | 1,673 | 1,678 | -22 | -1.3% | 761,200 |
2021/05/12 | 1,670 | 1,706 | 1,660 | 1,700 | -32 | -1.8% | 1,416,400 |
2021/05/11 | 1,750 | 1,754 | 1,723 | 1,732 | -25 | -1.4% | 681,900 |
2021/05/10 | 1,764 | 1,768 | 1,741 | 1,757 | +4 | +0.2% | 677,600 |
2021/05/07 | 1,765 | 1,770 | 1,745 | 1,753 | -12 | -0.7% | 716,200 |
2021/05/06 | 1,773 | 1,783 | 1,752 | 1,765 | +31 | +1.8% | 1,022,500 |
2021/04/30 | 1,728 | 1,748 | 1,722 | 1,734 | -12 | -0.7% | 699,500 |
2021/04/28 | 1,747 | 1,757 | 1,726 | 1,746 | +4 | +0.2% | 532,500 |
2021/04/27 | 1,752 | 1,760 | 1,733 | 1,742 | -17 | -1% | 872,500 |
2021/04/26 | 1,713 | 1,765 | 1,708 | 1,759 | +70 | +4.1% | 1,249,000 |
2021/04/23 | 1,707 | 1,721 | 1,682 | 1,689 | -10 | -0.6% | 1,007,600 |
2021/04/22 | 1,701 | 1,718 | 1,689 | 1,699 | +12 | +0.7% | 680,100 |
2021/04/21 | 1,693 | 1,698 | 1,661 | 1,687 | -46 | -2.7% | 1,116,600 |
2021/04/20 | 1,779 | 1,782 | 1,725 | 1,733 | -60 | -3.3% | 910,400 |
2021/04/19 | 1,835 | 1,835 | 1,791 | 1,793 | -44 | -2.4% | 781,200 |
2021/04/16 | 1,853 | 1,853 | 1,829 | 1,837 | +10 | +0.5% | 399,700 |
2021/04/15 | 1,855 | 1,859 | 1,819 | 1,827 | +8 | +0.4% | 516,500 |
2021/04/14 | 1,813 | 1,828 | 1,798 | 1,819 | -5 | -0.3% | 530,500 |
2021/04/13 | 1,801 | 1,836 | 1,801 | 1,824 | +36 | +2% | 712,000 |
2021/04/12 | 1,795 | 1,797 | 1,761 | 1,788 | -15 | -0.8% | 1,136,400 |
2021/04/09 | 1,880 | 1,881 | 1,801 | 1,803 | -45 | -2.4% | 1,399,400 |
2021/04/08 | 1,893 | 1,899 | 1,826 | 1,848 | -66 | -3.4% | 906,300 |
2021/04/07 | 1,894 | 1,914 | 1,885 | 1,914 | +36 | +1.9% | 735,500 |
2021/04/06 | 1,922 | 1,931 | 1,871 | 1,878 | -57 | -2.9% | 773,500 |
2021/04/05 | 1,910 | 1,943 | 1,907 | 1,935 | +29 | +1.5% | 258,500 |
2021/04/02 | 1,955 | 1,955 | 1,901 | 1,906 | -27 | -1.4% | 341,100 |
2021/04/01 | 1,943 | 1,949 | 1,909 | 1,933 | +8 | +0.4% | 456,700 |
2021/03/31 | 2,012 | 2,014 | 1,925 | 1,925 | -92 | -4.6% | 971,400 |
2021/03/30 | 2,016 | 2,023 | 1,997 | 2,017 | +3 | +0.1% | 389,600 |
2021/03/29 | 2,017 | 2,031 | 1,990 | 2,014 | +6 | +0.3% | 666,500 |
2021/03/26 | 1,960 | 2,015 | 1,955 | 2,008 | +59 | +3% | 961,600 |
2021/03/25 | 1,908 | 1,955 | 1,905 | 1,949 | +54 | +2.8% | 781,900 |
2021/03/24 | 1,880 | 1,912 | 1,872 | 1,895 | +15 | +0.8% | 631,800 |
2021/03/23 | 1,904 | 1,927 | 1,880 | 1,880 | -29 | -1.5% | 525,100 |
2021/03/22 | 1,896 | 1,914 | 1,884 | 1,909 | +6 | +0.3% | 403,000 |
2021/03/19 | 1,876 | 1,907 | 1,841 | 1,903 | +10 | +0.5% | 955,000 |
2021/03/18 | 1,921 | 1,924 | 1,891 | 1,893 | -21 | -1.1% | 497,200 |
2021/03/17 | 1,888 | 1,916 | 1,874 | 1,914 | +26 | +1.4% | 626,400 |
2021/03/16 | 1,839 | 1,888 | 1,837 | 1,888 | +60 | +3.3% | 590,900 |
2021/03/15 | 1,809 | 1,837 | 1,808 | 1,828 | +10 | +0.6% | 874,200 |
2021/03/12 | 1,830 | 1,831 | 1,808 | 1,818 | -19 | -1% | 807,000 |
2021/03/11 | 1,874 | 1,874 | 1,827 | 1,837 | -38 | -2% | 661,700 |
2021/03/10 | 1,852 | 1,876 | 1,838 | 1,875 | +24 | +1.3% | 601,000 |
2021/03/09 | 1,832 | 1,853 | 1,820 | 1,851 | +42 | +2.3% | 442,800 |
2021/03/08 | 1,831 | 1,847 | 1,803 | 1,809 | +1 | +0.1% | 440,000 |
2021/03/05 | 1,807 | 1,813 | 1,771 | 1,808 | ±0 | ±0% | 369,400 |
2021/03/04 | 1,821 | 1,828 | 1,791 | 1,808 | -18 | -1% | 368,500 |
851~
900
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