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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,345 | 1,348 | 1,320 | 1,342 | +4 | +0.3% | 848,300 |
2020/07/17 | 1,347 | 1,358 | 1,338 | 1,338 | -26 | -1.9% | 666,200 |
2020/07/16 | 1,378 | 1,390 | 1,349 | 1,364 | +14 | +1% | 1,162,200 |
2020/07/15 | 1,310 | 1,351 | 1,309 | 1,350 | +34 | +2.6% | 1,092,900 |
2020/07/14 | 1,304 | 1,321 | 1,281 | 1,316 | -5 | -0.4% | 1,135,100 |
2020/07/13 | 1,268 | 1,321 | 1,258 | 1,321 | +83 | +6.7% | 1,424,300 |
2020/07/10 | 1,267 | 1,267 | 1,226 | 1,238 | -35 | -2.7% | 1,439,200 |
2020/07/09 | 1,340 | 1,350 | 1,273 | 1,273 | -60 | -4.5% | 2,224,100 |
2020/07/08 | 1,385 | 1,399 | 1,330 | 1,333 | -89 | -6.3% | 3,017,400 |
2020/07/07 | 1,426 | 1,447 | 1,414 | 1,422 | -5 | -0.4% | 965,900 |
2020/07/06 | 1,418 | 1,446 | 1,410 | 1,427 | +21 | +1.5% | 758,700 |
2020/07/03 | 1,400 | 1,408 | 1,380 | 1,406 | +23 | +1.7% | 614,400 |
2020/07/02 | 1,384 | 1,409 | 1,373 | 1,383 | +12 | +0.9% | 1,131,400 |
2020/07/01 | 1,410 | 1,413 | 1,361 | 1,371 | -59 | -4.1% | 1,210,600 |
2020/06/30 | 1,417 | 1,440 | 1,414 | 1,430 | +40 | +2.9% | 1,117,400 |
2020/06/29 | 1,389 | 1,412 | 1,380 | 1,390 | -19 | -1.3% | 943,100 |
2020/06/26 | 1,414 | 1,418 | 1,397 | 1,409 | +7 | +0.5% | 684,800 |
2020/06/25 | 1,412 | 1,419 | 1,382 | 1,402 | -42 | -2.9% | 1,168,300 |
2020/06/24 | 1,431 | 1,463 | 1,431 | 1,444 | -12 | -0.8% | 949,900 |
2020/06/23 | 1,472 | 1,483 | 1,455 | 1,456 | ±0 | ±0% | 479,800 |
2020/06/22 | 1,454 | 1,459 | 1,437 | 1,456 | ±0 | ±0% | 491,300 |
2020/06/19 | 1,449 | 1,464 | 1,435 | 1,456 | +19 | +1.3% | 575,200 |
2020/06/18 | 1,441 | 1,444 | 1,412 | 1,437 | -24 | -1.6% | 713,700 |
2020/06/17 | 1,466 | 1,482 | 1,444 | 1,461 | -23 | -1.5% | 784,600 |
2020/06/16 | 1,426 | 1,494 | 1,422 | 1,484 | +61 | +4.3% | 900,900 |
2020/06/15 | 1,470 | 1,472 | 1,421 | 1,423 | -52 | -3.5% | 646,900 |
2020/06/12 | 1,444 | 1,487 | 1,440 | 1,475 | -42 | -2.8% | 966,200 |
2020/06/11 | 1,540 | 1,557 | 1,511 | 1,517 | -41 | -2.6% | 662,600 |
2020/06/10 | 1,564 | 1,575 | 1,551 | 1,558 | -38 | -2.4% | 871,700 |
2020/06/09 | 1,591 | 1,606 | 1,582 | 1,596 | -4 | -0.3% | 539,000 |
2020/06/08 | 1,621 | 1,623 | 1,588 | 1,600 | ±0 | ±0% | 572,700 |
2020/06/05 | 1,577 | 1,601 | 1,567 | 1,600 | +17 | +1.1% | 447,100 |
2020/06/04 | 1,620 | 1,627 | 1,573 | 1,583 | -10 | -0.6% | 666,200 |
2020/06/03 | 1,616 | 1,629 | 1,579 | 1,593 | +6 | +0.4% | 715,400 |
2020/06/02 | 1,554 | 1,607 | 1,545 | 1,587 | +44 | +2.9% | 804,000 |
2020/06/01 | 1,507 | 1,550 | 1,504 | 1,543 | +28 | +1.8% | 698,100 |
2020/05/29 | 1,541 | 1,551 | 1,514 | 1,515 | -44 | -2.8% | 1,817,200 |
2020/05/28 | 1,576 | 1,576 | 1,538 | 1,559 | +5 | +0.3% | 906,000 |
2020/05/27 | 1,562 | 1,569 | 1,543 | 1,554 | +4 | +0.3% | 803,200 |
2020/05/26 | 1,544 | 1,550 | 1,520 | 1,550 | +35 | +2.3% | 765,400 |
2020/05/25 | 1,483 | 1,515 | 1,480 | 1,515 | +36 | +2.4% | 524,800 |
2020/05/22 | 1,488 | 1,492 | 1,464 | 1,479 | -10 | -0.7% | 806,300 |
2020/05/21 | 1,517 | 1,524 | 1,489 | 1,489 | -11 | -0.7% | 567,400 |
2020/05/20 | 1,505 | 1,516 | 1,486 | 1,500 | -20 | -1.3% | 1,228,600 |
2020/05/19 | 1,582 | 1,584 | 1,514 | 1,520 | +8 | +0.5% | 1,293,300 |
2020/05/18 | 1,482 | 1,519 | 1,473 | 1,512 | +26 | +1.7% | 772,100 |
2020/05/15 | 1,472 | 1,488 | 1,437 | 1,486 | +20 | +1.4% | 1,092,600 |
2020/05/14 | 1,510 | 1,510 | 1,460 | 1,466 | -42 | -2.8% | 1,042,000 |
2020/05/13 | 1,485 | 1,521 | 1,477 | 1,508 | -4 | -0.3% | 988,000 |
2020/05/12 | 1,508 | 1,532 | 1,494 | 1,512 | -12 | -0.8% | 1,180,800 |
1051~
1100
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