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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,685 | 1,692 | 1,654 | 1,654 | -6 | -0.4% | 411,600 |
2020/12/15 | 1,688 | 1,694 | 1,660 | 1,660 | -31 | -1.8% | 330,500 |
2020/12/14 | 1,689 | 1,706 | 1,684 | 1,691 | +9 | +0.5% | 337,700 |
2020/12/11 | 1,677 | 1,686 | 1,666 | 1,682 | +26 | +1.6% | 483,900 |
2020/12/10 | 1,654 | 1,673 | 1,652 | 1,656 | +3 | +0.2% | 562,700 |
2020/12/09 | 1,648 | 1,664 | 1,642 | 1,653 | -18 | -1.1% | 668,000 |
2020/12/08 | 1,650 | 1,681 | 1,639 | 1,671 | +13 | +0.8% | 529,600 |
2020/12/07 | 1,686 | 1,688 | 1,655 | 1,658 | -28 | -1.7% | 510,500 |
2020/12/04 | 1,717 | 1,719 | 1,685 | 1,686 | -25 | -1.5% | 405,500 |
2020/12/03 | 1,720 | 1,722 | 1,706 | 1,711 | -8 | -0.5% | 490,100 |
2020/12/02 | 1,699 | 1,727 | 1,685 | 1,719 | +26 | +1.5% | 713,300 |
2020/12/01 | 1,693 | 1,714 | 1,688 | 1,693 | +18 | +1.1% | 450,500 |
2020/11/30 | 1,700 | 1,705 | 1,665 | 1,675 | -41 | -2.4% | 1,716,400 |
2020/11/27 | 1,701 | 1,728 | 1,697 | 1,716 | +19 | +1.1% | 783,600 |
2020/11/26 | 1,698 | 1,708 | 1,684 | 1,697 | -19 | -1.1% | 361,500 |
2020/11/25 | 1,750 | 1,754 | 1,713 | 1,716 | -5 | -0.3% | 624,300 |
2020/11/24 | 1,716 | 1,734 | 1,710 | 1,721 | +5 | +0.3% | 846,200 |
2020/11/20 | 1,663 | 1,717 | 1,660 | 1,716 | +16 | +0.9% | 831,700 |
2020/11/19 | 1,711 | 1,711 | 1,686 | 1,700 | -28 | -1.6% | 937,300 |
2020/11/18 | 1,746 | 1,750 | 1,726 | 1,728 | -39 | -2.2% | 614,200 |
2020/11/17 | 1,788 | 1,792 | 1,758 | 1,767 | -15 | -0.8% | 932,100 |
2020/11/16 | 1,776 | 1,783 | 1,762 | 1,782 | +36 | +2.1% | 717,000 |
2020/11/13 | 1,737 | 1,751 | 1,725 | 1,746 | -28 | -1.6% | 787,000 |
2020/11/12 | 1,774 | 1,793 | 1,759 | 1,774 | -33 | -1.8% | 791,600 |
2020/11/11 | 1,790 | 1,819 | 1,789 | 1,807 | +57 | +3.3% | 1,089,900 |
2020/11/10 | 1,771 | 1,797 | 1,742 | 1,750 | +26 | +1.5% | 1,160,200 |
2020/11/09 | 1,723 | 1,732 | 1,705 | 1,724 | +22 | +1.3% | 653,200 |
2020/11/06 | 1,708 | 1,730 | 1,687 | 1,702 | -14 | -0.8% | 727,800 |
2020/11/05 | 1,713 | 1,724 | 1,697 | 1,716 | -1 | -0.1% | 563,100 |
2020/11/04 | 1,714 | 1,729 | 1,704 | 1,717 | +36 | +2.1% | 1,072,900 |
2020/11/02 | 1,640 | 1,688 | 1,635 | 1,681 | +56 | +3.4% | 700,500 |
2020/10/30 | 1,675 | 1,686 | 1,618 | 1,625 | -48 | -2.9% | 771,600 |
2020/10/29 | 1,702 | 1,702 | 1,664 | 1,673 | -31 | -1.8% | 868,900 |
2020/10/28 | 1,705 | 1,715 | 1,694 | 1,704 | -4 | -0.2% | 755,900 |
2020/10/27 | 1,707 | 1,715 | 1,693 | 1,708 | -7 | -0.4% | 647,800 |
2020/10/26 | 1,716 | 1,733 | 1,706 | 1,715 | -6 | -0.3% | 688,000 |
2020/10/23 | 1,700 | 1,727 | 1,697 | 1,721 | +28 | +1.7% | 689,600 |
2020/10/22 | 1,697 | 1,709 | 1,686 | 1,693 | -1 | -0.1% | 848,800 |
2020/10/21 | 1,659 | 1,714 | 1,656 | 1,694 | +39 | +2.4% | 795,300 |
2020/10/20 | 1,670 | 1,680 | 1,648 | 1,655 | -45 | -2.6% | 892,800 |
2020/10/19 | 1,628 | 1,700 | 1,621 | 1,700 | +74 | +4.6% | 883,600 |
2020/10/16 | 1,655 | 1,655 | 1,624 | 1,626 | -54 | -3.2% | 784,300 |
2020/10/15 | 1,670 | 1,682 | 1,662 | 1,680 | +24 | +1.4% | 955,200 |
2020/10/14 | 1,664 | 1,678 | 1,648 | 1,656 | +2 | +0.1% | 708,000 |
2020/10/13 | 1,638 | 1,655 | 1,631 | 1,654 | +28 | +1.7% | 507,000 |
2020/10/12 | 1,610 | 1,634 | 1,604 | 1,626 | +8 | +0.5% | 451,800 |
2020/10/09 | 1,648 | 1,649 | 1,608 | 1,618 | -18 | -1.1% | 772,600 |
2020/10/08 | 1,646 | 1,669 | 1,633 | 1,636 | +19 | +1.2% | 1,560,800 |
2020/10/07 | 1,527 | 1,624 | 1,520 | 1,617 | +58 | +3.7% | 1,954,700 |
2020/10/06 | 1,581 | 1,582 | 1,558 | 1,559 | -37 | -2.3% | 941,500 |
951~
1000
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 | 0.92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% | 10.77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% | 27.22倍 | 3.06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