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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,827 | 1,837 | 1,804 | 1,823 | -3 | -0.2% | 1,146,600 |
2020/02/20 | 1,858 | 1,864 | 1,822 | 1,826 | -32 | -1.7% | 1,534,500 |
2020/02/19 | 1,867 | 1,873 | 1,848 | 1,858 | +8 | +0.4% | 760,900 |
2020/02/18 | 1,842 | 1,861 | 1,837 | 1,850 | -14 | -0.8% | 777,500 |
2020/02/17 | 1,896 | 1,903 | 1,864 | 1,864 | -31 | -1.6% | 1,137,300 |
2020/02/14 | 1,910 | 1,910 | 1,885 | 1,895 | -24 | -1.3% | 893,400 |
2020/02/13 | 1,895 | 1,919 | 1,889 | 1,919 | +19 | +1% | 638,300 |
2020/02/12 | 1,923 | 1,927 | 1,897 | 1,900 | -1 | -0.1% | 590,300 |
2020/02/10 | 1,896 | 1,919 | 1,895 | 1,901 | +1 | +0.1% | 697,200 |
2020/02/07 | 1,920 | 1,920 | 1,889 | 1,900 | -8 | -0.4% | 672,600 |
2020/02/06 | 1,923 | 1,932 | 1,907 | 1,908 | +32 | +1.7% | 1,249,200 |
2020/02/05 | 1,840 | 1,888 | 1,840 | 1,876 | +50 | +2.7% | 1,121,600 |
2020/02/04 | 1,789 | 1,831 | 1,787 | 1,826 | +35 | +2% | 764,500 |
2020/02/03 | 1,791 | 1,799 | 1,779 | 1,791 | -35 | -1.9% | 1,348,100 |
2020/01/31 | 1,833 | 1,854 | 1,821 | 1,826 | +8 | +0.4% | 914,300 |
2020/01/30 | 1,857 | 1,860 | 1,810 | 1,818 | -37 | -2% | 1,550,900 |
2020/01/29 | 1,872 | 1,877 | 1,854 | 1,855 | -24 | -1.3% | 1,036,600 |
2020/01/28 | 1,856 | 1,885 | 1,833 | 1,879 | +14 | +0.8% | 1,194,800 |
2020/01/27 | 1,903 | 1,910 | 1,865 | 1,865 | -108 | -5.5% | 1,905,700 |
2020/01/24 | 1,960 | 1,977 | 1,952 | 1,973 | +1 | +0.1% | 2,032,600 |
2020/01/23 | 2,025 | 2,031 | 1,972 | 1,972 | -62 | -3% | 1,921,000 |
2020/01/22 | 2,047 | 2,053 | 2,023 | 2,034 | -21 | -1% | 1,038,800 |
2020/01/21 | 2,050 | 2,059 | 2,034 | 2,055 | +20 | +1% | 1,146,800 |
2020/01/20 | 1,984 | 2,041 | 1,981 | 2,035 | +80 | +4.1% | 1,300,000 |
2020/01/17 | 1,933 | 1,955 | 1,929 | 1,955 | +35 | +1.8% | 1,331,000 |
2020/01/16 | 1,898 | 1,920 | 1,897 | 1,920 | +38 | +2% | 1,068,200 |
2020/01/15 | 1,852 | 1,887 | 1,850 | 1,882 | +13 | +0.7% | 1,237,400 |
2020/01/14 | 1,917 | 1,918 | 1,857 | 1,869 | -24 | -1.3% | 1,309,700 |
2020/01/10 | 1,882 | 1,906 | 1,862 | 1,893 | -69 | -3.5% | 1,548,800 |
2020/01/09 | 1,974 | 1,975 | 1,952 | 1,962 | +1 | +0.1% | 737,900 |
2020/01/08 | 1,966 | 1,970 | 1,944 | 1,961 | -26 | -1.3% | 826,800 |
2020/01/07 | 1,948 | 1,995 | 1,945 | 1,987 | +37 | +1.9% | 571,200 |
2020/01/06 | 1,924 | 1,951 | 1,923 | 1,950 | +12 | +0.6% | 557,300 |
2019/12/30 | 1,938 | 1,942 | 1,929 | 1,938 | ±0 | ±0% | 237,000 |
2019/12/27 | 1,935 | 1,945 | 1,930 | 1,938 | +9 | +0.5% | 281,500 |
2019/12/26 | 1,921 | 1,930 | 1,918 | 1,929 | +4 | +0.2% | 248,000 |
2019/12/25 | 1,935 | 1,939 | 1,921 | 1,925 | -20 | -1% | 199,200 |
2019/12/24 | 1,928 | 1,945 | 1,927 | 1,945 | +16 | +0.8% | 324,400 |
2019/12/23 | 1,945 | 1,954 | 1,927 | 1,929 | -8 | -0.4% | 335,500 |
2019/12/20 | 1,931 | 1,941 | 1,923 | 1,937 | +16 | +0.8% | 443,300 |
2019/12/19 | 1,897 | 1,927 | 1,895 | 1,921 | +20 | +1.1% | 622,800 |
2019/12/18 | 1,898 | 1,913 | 1,893 | 1,901 | -1 | -0.1% | 583,000 |
2019/12/17 | 1,917 | 1,922 | 1,892 | 1,902 | +6 | +0.3% | 585,500 |
2019/12/16 | 1,890 | 1,909 | 1,885 | 1,896 | +21 | +1.1% | 505,900 |
2019/12/13 | 1,866 | 1,880 | 1,852 | 1,875 | +35 | +1.9% | 787,800 |
2019/12/12 | 1,858 | 1,861 | 1,839 | 1,840 | -7 | -0.4% | 542,300 |
2019/12/11 | 1,820 | 1,852 | 1,812 | 1,847 | +23 | +1.3% | 520,600 |
2019/12/10 | 1,816 | 1,824 | 1,811 | 1,824 | +8 | +0.4% | 245,600 |
2019/12/09 | 1,830 | 1,839 | 1,815 | 1,816 | -4 | -0.2% | 306,100 |
2019/12/06 | 1,808 | 1,828 | 1,804 | 1,820 | +25 | +1.4% | 502,200 |
1151~
1200
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