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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
件表示中 / 3586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 | 200,000円 | +7.2% | +13.3% | 2.50% | 27.58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 | 265,900円 | +23.7% | 0.0% | 3.01% | 11.45倍 | 1.05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 | 533,900円 | +22.9% | +17.2% | 1.31% | 25.67倍 | 2.84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 | 181,000円 | +8.1% | +12.0% | 0.28% | 15.44倍 | 4.53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 | 367,000円 | -2.3% | -8.1% | 3.00% | 8.14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