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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,565 | 1,613 | 1,565 | 1,596 | +56 | +3.6% | 963,300 |
2020/10/02 | 1,533 | 1,567 | 1,531 | 1,540 | - | - | 1,318,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,492 | 1,498 | 1,475 | 1,476 | -22 | -1.5% | 500,400 |
2020/09/29 | 1,502 | 1,506 | 1,482 | 1,498 | -10 | -0.7% | 368,700 |
2020/09/28 | 1,468 | 1,508 | 1,465 | 1,508 | +53 | +3.6% | 709,100 |
2020/09/25 | 1,500 | 1,502 | 1,449 | 1,455 | -41 | -2.7% | 807,600 |
2020/09/24 | 1,493 | 1,521 | 1,492 | 1,496 | -1 | -0.1% | 843,000 |
2020/09/23 | 1,487 | 1,504 | 1,472 | 1,497 | +7 | +0.5% | 688,100 |
2020/09/18 | 1,489 | 1,491 | 1,475 | 1,490 | -1 | -0.1% | 521,100 |
2020/09/17 | 1,488 | 1,496 | 1,479 | 1,491 | +2 | +0.1% | 442,900 |
2020/09/16 | 1,494 | 1,500 | 1,476 | 1,489 | +11 | +0.7% | 566,500 |
2020/09/15 | 1,470 | 1,484 | 1,447 | 1,478 | -1 | -0.1% | 561,700 |
2020/09/14 | 1,481 | 1,494 | 1,473 | 1,479 | -1 | -0.1% | 515,500 |
2020/09/11 | 1,469 | 1,484 | 1,457 | 1,480 | +25 | +1.7% | 733,700 |
2020/09/10 | 1,417 | 1,455 | 1,413 | 1,455 | +38 | +2.7% | 563,500 |
2020/09/09 | 1,397 | 1,418 | 1,392 | 1,417 | +2 | +0.1% | 678,800 |
2020/09/08 | 1,401 | 1,415 | 1,391 | 1,415 | +12 | +0.9% | 554,700 |
2020/09/07 | 1,406 | 1,419 | 1,392 | 1,403 | +4 | +0.3% | 479,500 |
2020/09/04 | 1,388 | 1,401 | 1,380 | 1,399 | -4 | -0.3% | 375,300 |
2020/09/03 | 1,417 | 1,422 | 1,398 | 1,403 | -3 | -0.2% | 391,600 |
2020/09/02 | 1,401 | 1,409 | 1,392 | 1,406 | +8 | +0.6% | 392,300 |
2020/09/01 | 1,400 | 1,401 | 1,382 | 1,398 | -5 | -0.4% | 361,900 |
2020/08/31 | 1,404 | 1,424 | 1,403 | 1,403 | +29 | +2.1% | 719,800 |
2020/08/28 | 1,380 | 1,415 | 1,369 | 1,374 | -13 | -0.9% | 915,300 |
2020/08/27 | 1,400 | 1,405 | 1,378 | 1,387 | -21 | -1.5% | 1,177,900 |
2020/08/26 | 1,405 | 1,410 | 1,383 | 1,408 | -6 | -0.4% | 899,300 |
2020/08/25 | 1,394 | 1,416 | 1,392 | 1,414 | +40 | +2.9% | 604,400 |
2020/08/24 | 1,381 | 1,394 | 1,373 | 1,374 | -5 | -0.4% | 465,100 |
2020/08/21 | 1,370 | 1,390 | 1,368 | 1,379 | +10 | +0.7% | 477,100 |
2020/08/20 | 1,362 | 1,385 | 1,359 | 1,369 | -23 | -1.7% | 520,500 |
2020/08/19 | 1,350 | 1,398 | 1,341 | 1,392 | +31 | +2.3% | 759,000 |
2020/08/18 | 1,360 | 1,373 | 1,354 | 1,361 | -19 | -1.4% | 537,800 |
2020/08/17 | 1,386 | 1,405 | 1,379 | 1,380 | -15 | -1.1% | 466,800 |
2020/08/14 | 1,404 | 1,418 | 1,393 | 1,395 | -17 | -1.2% | 547,700 |
2020/08/13 | 1,435 | 1,441 | 1,403 | 1,412 | -20 | -1.4% | 751,400 |
2020/08/12 | 1,443 | 1,453 | 1,411 | 1,432 | +10 | +0.7% | 936,300 |
2020/08/11 | 1,366 | 1,426 | 1,366 | 1,422 | +72 | +5.3% | 1,161,400 |
2020/08/07 | 1,349 | 1,373 | 1,342 | 1,350 | +13 | +1% | 558,400 |
2020/08/06 | 1,343 | 1,351 | 1,330 | 1,337 | -12 | -0.9% | 578,200 |
2020/08/05 | 1,323 | 1,350 | 1,311 | 1,349 | +5 | +0.4% | 758,800 |
2020/08/04 | 1,296 | 1,344 | 1,296 | 1,344 | +60 | +4.7% | 856,500 |
2020/08/03 | 1,275 | 1,293 | 1,269 | 1,284 | +27 | +2.1% | 693,600 |
2020/07/31 | 1,276 | 1,297 | 1,252 | 1,257 | -27 | -2.1% | 1,206,800 |
2020/07/30 | 1,329 | 1,334 | 1,282 | 1,284 | -40 | -3% | 946,600 |
2020/07/29 | 1,311 | 1,338 | 1,310 | 1,324 | -4 | -0.3% | 497,300 |
2020/07/28 | 1,348 | 1,354 | 1,327 | 1,328 | -20 | -1.5% | 463,500 |
2020/07/27 | 1,319 | 1,350 | 1,297 | 1,348 | +13 | +1% | 788,000 |
2020/07/22 | 1,341 | 1,352 | 1,334 | 1,335 | -5 | -0.4% | 592,500 |
2020/07/21 | 1,338 | 1,353 | 1,331 | 1,340 | -2 | -0.1% | 712,300 |
1001~
1050
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