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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,063 | 2,097 | 2,058 | 2,091 | +47.5 | +2.3% | 759,700 |
| 2024/09/05 | 2,050 | 2,066.5 | 2,038 | 2,043.5 | -15 | -0.7% | 495,400 |
| 2024/09/04 | 2,019.5 | 2,062 | 2,016.5 | 2,058.5 | +22.5 | +1.1% | 720,600 |
| 2024/09/03 | 2,025 | 2,038 | 2,020 | 2,036 | +0.5 | ±0% | 659,700 |
| 2024/09/02 | 2,050 | 2,050 | 2,025.5 | 2,035.5 | -18.5 | -0.9% | 311,200 |
| 2024/08/30 | 2,050 | 2,054 | 2,034 | 2,054 | -11 | -0.5% | 440,600 |
| 2024/08/29 | 2,052 | 2,074.5 | 2,051 | 2,065 | -28 | -1.3% | 480,400 |
| 2024/08/28 | 2,092 | 2,111 | 2,087 | 2,093 | -10.5 | -0.5% | 727,600 |
| 2024/08/27 | 2,093.5 | 2,104.5 | 2,088.5 | 2,103.5 | +7.5 | +0.4% | 727,800 |
| 2024/08/26 | 2,079.5 | 2,097.5 | 2,073.5 | 2,096 | +28.5 | +1.4% | 676,700 |
| 2024/08/23 | 2,055 | 2,074 | 2,048.5 | 2,067.5 | +21.5 | +1.1% | 533,400 |
| 2024/08/22 | 2,050 | 2,052 | 2,035 | 2,046 | -4 | -0.2% | 529,000 |
| 2024/08/21 | 1,997 | 2,050 | 1,994.5 | 2,050 | +47 | +2.3% | 751,700 |
| 2024/08/20 | 1,995 | 2,003 | 1,987.5 | 2,003 | +10 | +0.5% | 588,000 |
| 2024/08/19 | 1,980 | 1,996.5 | 1,969 | 1,993 | -5 | -0.3% | 531,500 |
| 2024/08/16 | 1,964.5 | 1,998 | 1,960.5 | 1,998 | +44.5 | +2.3% | 667,900 |
| 2024/08/15 | 1,950 | 1,961.5 | 1,941 | 1,953.5 | -1 | -0.1% | 760,400 |
| 2024/08/14 | 1,952 | 1,960.5 | 1,934.5 | 1,954.5 | +4.5 | +0.2% | 616,300 |
| 2024/08/13 | 1,956 | 1,964 | 1,936 | 1,950 | -11 | -0.6% | 538,300 |
| 2024/08/09 | 1,963.5 | 1,975 | 1,944.5 | 1,961 | -2.5 | -0.1% | 526,300 |
| 2024/08/08 | 1,950 | 1,995.5 | 1,940 | 1,963.5 | -8 | -0.4% | 586,100 |
| 2024/08/07 | 1,900 | 1,997 | 1,890 | 1,971.5 | +48 | +2.5% | 733,000 |
| 2024/08/06 | 1,949.5 | 1,976 | 1,897.5 | 1,923.5 | +113.5 | +6.3% | 1,042,100 |
| 2024/08/05 | 1,903 | 1,919 | 1,801 | 1,810 | -167 | -8.4% | 1,208,100 |
| 2024/08/02 | 1,952 | 1,982 | 1,918 | 1,977 | +5.5 | +0.3% | 949,500 |
| 2024/08/01 | 2,018.5 | 2,018.5 | 1,970 | 1,971.5 | -93 | -4.5% | 680,900 |
| 2024/07/31 | 2,050 | 2,072 | 2,035 | 2,064.5 | +14 | +0.7% | 707,800 |
| 2024/07/30 | 2,029.5 | 2,051.5 | 2,024.5 | 2,050.5 | +31.5 | +1.6% | 632,000 |
| 2024/07/29 | 2,000 | 2,019 | 1,983 | 2,019 | +37 | +1.9% | 507,200 |
| 2024/07/26 | 1,997 | 1,997.5 | 1,976.5 | 1,982 | +3 | +0.2% | 492,700 |
| 2024/07/25 | 1,952 | 1,988 | 1,944.5 | 1,979 | +18 | +0.9% | 636,000 |
| 2024/07/24 | 1,996 | 1,996 | 1,958 | 1,961 | -24 | -1.2% | 405,300 |
| 2024/07/23 | 1,979.5 | 1,998 | 1,979 | 1,985 | -5 | -0.3% | 289,100 |
| 2024/07/22 | 1,992 | 1,995 | 1,982 | 1,990 | +1.5 | +0.1% | 390,500 |
| 2024/07/19 | 1,986.5 | 1,990.5 | 1,952.5 | 1,988.5 | -10.5 | -0.5% | 571,400 |
| 2024/07/18 | 1,986 | 2,001.5 | 1,975.5 | 1,999 | +19 | +1% | 647,600 |
| 2024/07/17 | 1,980.5 | 1,987 | 1,958 | 1,980 | -7 | -0.4% | 987,300 |
| 2024/07/16 | 2,038.5 | 2,055.5 | 1,975 | 1,987 | -79.5 | -3.8% | 1,698,700 |
| 2024/07/12 | 1,987 | 2,109.5 | 1,980 | 2,066.5 | +189 | +10.1% | 4,317,600 |
| 2024/07/11 | 1,894 | 1,908 | 1,832 | 1,877.5 | -3 | -0.2% | 1,226,500 |
| 2024/07/10 | 1,883 | 1,887.5 | 1,864 | 1,880.5 | -2 | -0.1% | 710,800 |
| 2024/07/09 | 1,872 | 1,892.5 | 1,871 | 1,882.5 | +11 | +0.6% | 825,400 |
| 2024/07/08 | 1,902.5 | 1,902.5 | 1,866 | 1,871.5 | -20 | -1.1% | 922,700 |
| 2024/07/05 | 1,930 | 1,937.5 | 1,890 | 1,891.5 | -53 | -2.7% | 807,800 |
| 2024/07/04 | 1,946 | 1,948.5 | 1,935 | 1,944.5 | +3 | +0.2% | 455,800 |
| 2024/07/03 | 1,912 | 1,948.5 | 1,911 | 1,941.5 | +39 | +2% | 610,400 |
| 2024/07/02 | 1,901 | 1,913 | 1,896.5 | 1,902.5 | -4 | -0.2% | 406,700 |
| 2024/07/01 | 1,905 | 1,911.5 | 1,892.5 | 1,906.5 | +11 | +0.6% | 394,500 |
| 2024/06/28 | 1,904 | 1,912 | 1,889.5 | 1,895.5 | -8.5 | -0.4% | 482,700 |
| 2024/06/27 | 1,895 | 1,915 | 1,895 | 1,904 | +9 | +0.5% | 604,200 |
51～
100
件表示中 / 3585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 | 199,300円 | +7.2% | +13.3% | 2.51% | 27.49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 | 261,000円 | +23.7% | 0.0% | 3.07% | 11.24倍 | 1.03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 | 544,000円 | +22.9% | +17.2% | 1.29% | 26.16倍 | 2.89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 | 183,600円 | +8.1% | +12.0% | 0.27% | 15.66倍 | 4.59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 | 367,500円 | -2.3% | -8.1% | 2.99% | 8.15倍 | 1.07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
