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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,241 | 1,310 | 1,216 | 1,270 | -108 | -7.8% | 1,258,600 |
2020/03/12 | 1,407 | 1,418 | 1,352 | 1,378 | -71 | -4.9% | 1,053,400 |
2020/03/11 | 1,453 | 1,485 | 1,449 | 1,449 | +4 | +0.3% | 1,565,400 |
2020/03/10 | 1,383 | 1,455 | 1,329 | 1,445 | +40 | +2.8% | 1,255,600 |
2020/03/09 | 1,462 | 1,477 | 1,393 | 1,405 | -104 | -6.9% | 885,100 |
2020/03/06 | 1,540 | 1,545 | 1,505 | 1,509 | -60 | -3.8% | 1,144,000 |
2020/03/05 | 1,576 | 1,584 | 1,554 | 1,569 | +7 | +0.4% | 991,800 |
2020/03/04 | 1,530 | 1,572 | 1,522 | 1,562 | +27 | +1.8% | 774,200 |
2020/03/03 | 1,610 | 1,618 | 1,535 | 1,535 | -53 | -3.3% | 1,027,900 |
2020/03/02 | 1,509 | 1,598 | 1,508 | 1,588 | +57 | +3.7% | 1,411,700 |
2020/02/28 | 1,555 | 1,566 | 1,522 | 1,531 | -78 | -4.8% | 1,695,500 |
2020/02/27 | 1,675 | 1,684 | 1,601 | 1,609 | -111 | -6.5% | 2,451,500 |
2020/02/26 | 1,740 | 1,745 | 1,705 | 1,720 | -41 | -2.3% | 2,322,800 |
2020/02/25 | 1,748 | 1,792 | 1,745 | 1,761 | -62 | -3.4% | 2,392,500 |
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 |
1151~
1200
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