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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,802 | 1,806 | 1,771 | 1,775 | -24 | -1.3% | 747,300 |
| 2018/09/05 | 1,808 | 1,811 | 1,783 | 1,799 | -9 | -0.5% | 850,100 |
| 2018/09/04 | 1,795 | 1,810 | 1,775 | 1,808 | ±0 | ±0% | 675,000 |
| 2018/09/03 | 1,850 | 1,854 | 1,808 | 1,808 | -51 | -2.7% | 832,400 |
| 2018/08/31 | 1,824 | 1,863 | 1,819 | 1,859 | +8 | +0.4% | 921,800 |
| 2018/08/30 | 1,858 | 1,869 | 1,848 | 1,851 | -14 | -0.8% | 561,500 |
| 2018/08/29 | 1,870 | 1,875 | 1,856 | 1,865 | -28 | -1.5% | 451,800 |
| 2018/08/28 | 1,892 | 1,908 | 1,889 | 1,893 | +19 | +1% | 527,600 |
| 2018/08/27 | 1,877 | 1,884 | 1,867 | 1,874 | +15 | +0.8% | 425,700 |
| 2018/08/24 | 1,847 | 1,859 | 1,843 | 1,859 | +16 | +0.9% | 550,200 |
| 2018/08/23 | 1,834 | 1,845 | 1,827 | 1,843 | +9 | +0.5% | 462,400 |
| 2018/08/22 | 1,830 | 1,844 | 1,821 | 1,834 | -2 | -0.1% | 543,800 |
| 2018/08/21 | 1,832 | 1,845 | 1,824 | 1,836 | -13 | -0.7% | 380,800 |
| 2018/08/20 | 1,835 | 1,851 | 1,832 | 1,849 | +14 | +0.8% | 417,200 |
| 2018/08/17 | 1,827 | 1,839 | 1,821 | 1,835 | +9 | +0.5% | 500,800 |
| 2018/08/16 | 1,822 | 1,832 | 1,808 | 1,826 | -9 | -0.5% | 654,400 |
| 2018/08/15 | 1,850 | 1,865 | 1,824 | 1,835 | -24 | -1.3% | 546,900 |
| 2018/08/14 | 1,830 | 1,860 | 1,828 | 1,859 | +33 | +1.8% | 378,900 |
| 2018/08/13 | 1,879 | 1,882 | 1,822 | 1,826 | -53 | -2.8% | 776,300 |
| 2018/08/10 | 1,901 | 1,905 | 1,876 | 1,879 | -28 | -1.5% | 611,600 |
| 2018/08/09 | 1,941 | 1,943 | 1,902 | 1,907 | -19 | -1% | 596,400 |
| 2018/08/08 | 1,949 | 1,955 | 1,922 | 1,926 | -10 | -0.5% | 623,600 |
| 2018/08/07 | 1,921 | 1,939 | 1,921 | 1,936 | +11 | +0.6% | 473,900 |
| 2018/08/06 | 1,927 | 1,950 | 1,923 | 1,925 | -12 | -0.6% | 546,300 |
| 2018/08/03 | 1,936 | 1,944 | 1,927 | 1,937 | +4 | +0.2% | 561,300 |
| 2018/08/02 | 1,936 | 1,961 | 1,932 | 1,933 | +3 | +0.2% | 600,800 |
| 2018/08/01 | 1,941 | 1,952 | 1,925 | 1,930 | -24 | -1.2% | 490,700 |
| 2018/07/31 | 1,968 | 1,968 | 1,938 | 1,954 | -23 | -1.2% | 664,800 |
| 2018/07/30 | 1,981 | 1,989 | 1,973 | 1,977 | +1 | +0.1% | 544,500 |
| 2018/07/27 | 1,973 | 1,977 | 1,953 | 1,976 | +2 | +0.1% | 372,300 |
| 2018/07/26 | 1,941 | 1,986 | 1,940 | 1,974 | +43 | +2.2% | 952,200 |
| 2018/07/25 | 1,922 | 1,940 | 1,921 | 1,931 | +7 | +0.4% | 421,700 |
| 2018/07/24 | 1,920 | 1,945 | 1,907 | 1,924 | +3 | +0.2% | 747,300 |
| 2018/07/23 | 1,900 | 1,931 | 1,900 | 1,921 | +4 | +0.2% | 473,000 |
| 2018/07/20 | 1,920 | 1,944 | 1,907 | 1,917 | -33 | -1.7% | 832,300 |
| 2018/07/19 | 1,987 | 2,014 | 1,948 | 1,950 | +3 | +0.2% | 846,100 |
| 2018/07/18 | 1,987 | 1,987 | 1,939 | 1,947 | -26 | -1.3% | 599,000 |
| 2018/07/17 | 1,948 | 1,994 | 1,935 | 1,973 | +23 | +1.2% | 803,500 |
| 2018/07/13 | 1,918 | 1,966 | 1,901 | 1,950 | +28 | +1.5% | 886,600 |
| 2018/07/12 | 1,943 | 1,949 | 1,903 | 1,922 | -17 | -0.9% | 1,016,700 |
| 2018/07/11 | 1,888 | 1,960 | 1,882 | 1,939 | +91 | +4.9% | 1,429,700 |
| 2018/07/10 | 1,880 | 1,884 | 1,847 | 1,848 | -16 | -0.9% | 675,400 |
| 2018/07/09 | 1,874 | 1,876 | 1,845 | 1,864 | +3 | +0.2% | 668,500 |
| 2018/07/06 | 1,830 | 1,879 | 1,824 | 1,861 | +43 | +2.4% | 943,200 |
| 2018/07/05 | 1,952 | 1,954 | 1,807 | 1,818 | -132 | -6.8% | 1,771,000 |
| 2018/07/04 | 1,920 | 1,953 | 1,918 | 1,950 | +25 | +1.3% | 343,400 |
| 2018/07/03 | 1,954 | 1,961 | 1,909 | 1,925 | -25 | -1.3% | 666,900 |
| 2018/07/02 | 1,988 | 1,991 | 1,946 | 1,950 | -40 | -2% | 470,700 |
| 2018/06/29 | 1,973 | 1,997 | 1,970 | 1,990 | +25 | +1.3% | 527,500 |
| 2018/06/28 | 1,980 | 1,985 | 1,955 | 1,965 | -15 | -0.8% | 385,500 |
1501～
1550
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
