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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,480 | 1,545 | 1,475 | 1,524 | +99 | +6.9% | 1,521,400 |
2020/05/08 | 1,394 | 1,428 | 1,387 | 1,425 | +64 | +4.7% | 1,318,100 |
2020/05/07 | 1,367 | 1,378 | 1,346 | 1,361 | +21 | +1.6% | 1,416,900 |
2020/05/01 | 1,360 | 1,377 | 1,331 | 1,340 | -26 | -1.9% | 1,320,200 |
2020/04/30 | 1,383 | 1,394 | 1,346 | 1,366 | +34 | +2.6% | 1,472,000 |
2020/04/28 | 1,339 | 1,349 | 1,312 | 1,332 | +6 | +0.5% | 995,600 |
2020/04/27 | 1,290 | 1,333 | 1,272 | 1,326 | +45 | +3.5% | 761,500 |
2020/04/24 | 1,284 | 1,292 | 1,259 | 1,281 | -18 | -1.4% | 657,500 |
2020/04/23 | 1,259 | 1,299 | 1,245 | 1,299 | +67 | +5.4% | 1,151,600 |
2020/04/22 | 1,239 | 1,257 | 1,226 | 1,232 | -20 | -1.6% | 415,600 |
2020/04/21 | 1,253 | 1,268 | 1,242 | 1,252 | -15 | -1.2% | 668,000 |
2020/04/20 | 1,211 | 1,273 | 1,207 | 1,267 | +39 | +3.2% | 702,600 |
2020/04/17 | 1,239 | 1,264 | 1,221 | 1,228 | -11 | -0.9% | 1,162,100 |
2020/04/16 | 1,269 | 1,273 | 1,229 | 1,239 | -45 | -3.5% | 1,259,300 |
2020/04/15 | 1,339 | 1,342 | 1,277 | 1,284 | -25 | -1.9% | 1,219,500 |
2020/04/14 | 1,289 | 1,309 | 1,263 | 1,309 | +14 | +1.1% | 1,466,000 |
2020/04/13 | 1,310 | 1,334 | 1,291 | 1,295 | -10 | -0.8% | 1,172,400 |
2020/04/10 | 1,285 | 1,313 | 1,266 | 1,305 | +29 | +2.3% | 1,665,200 |
2020/04/09 | 1,258 | 1,287 | 1,244 | 1,276 | +16 | +1.3% | 1,458,400 |
2020/04/08 | 1,233 | 1,277 | 1,212 | 1,260 | -3 | -0.2% | 1,588,600 |
2020/04/07 | 1,250 | 1,297 | 1,235 | 1,263 | +86 | +7.3% | 1,526,900 |
2020/04/06 | 1,149 | 1,198 | 1,128 | 1,177 | +40 | +3.5% | 1,239,400 |
2020/04/03 | 1,200 | 1,218 | 1,124 | 1,137 | -88 | -7.2% | 1,733,300 |
2020/04/02 | 1,272 | 1,292 | 1,210 | 1,225 | -77 | -5.9% | 1,347,500 |
2020/04/01 | 1,345 | 1,360 | 1,284 | 1,302 | -61 | -4.5% | 972,100 |
2020/03/31 | 1,396 | 1,401 | 1,336 | 1,363 | -41 | -2.9% | 1,125,400 |
2020/03/30 | 1,347 | 1,406 | 1,333 | 1,404 | +39 | +2.9% | 976,100 |
2020/03/27 | 1,374 | 1,382 | 1,312 | 1,365 | +18 | +1.3% | 1,445,600 |
2020/03/26 | 1,440 | 1,440 | 1,332 | 1,347 | -116 | -7.9% | 1,715,500 |
2020/03/25 | 1,464 | 1,476 | 1,412 | 1,463 | +29 | +2% | 1,565,900 |
2020/03/24 | 1,387 | 1,437 | 1,369 | 1,434 | +107 | +8.1% | 1,043,700 |
2020/03/23 | 1,373 | 1,388 | 1,268 | 1,327 | -16 | -1.2% | 1,515,800 |
2020/03/19 | 1,332 | 1,392 | 1,304 | 1,343 | +40 | +3.1% | 1,411,700 |
2020/03/18 | 1,275 | 1,365 | 1,275 | 1,303 | +31 | +2.4% | 1,111,400 |
2020/03/17 | 1,206 | 1,278 | 1,182 | 1,272 | +32 | +2.6% | 1,023,100 |
2020/03/16 | 1,280 | 1,304 | 1,233 | 1,240 | -30 | -2.4% | 959,700 |
1101~
1150
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