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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,921 | 1,935 | 1,910 | 1,919 | +2 | +0.1% | 1,672,500 |
| 2017/04/26 | 1,928 | 1,933 | 1,909 | 1,917 | -16 | -0.8% | 1,519,700 |
| 2017/04/25 | 1,937 | 1,940 | 1,922 | 1,933 | -3 | -0.2% | 1,212,100 |
| 2017/04/24 | 1,940 | 1,945 | 1,926 | 1,936 | +2 | +0.1% | 963,200 |
| 2017/04/21 | 1,950 | 1,950 | 1,926 | 1,934 | -9 | -0.5% | 1,512,200 |
| 2017/04/20 | 1,966 | 1,967 | 1,938 | 1,943 | -10 | -0.5% | 1,465,900 |
| 2017/04/19 | 1,949 | 1,968 | 1,922 | 1,953 | -26 | -1.3% | 2,305,000 |
| 2017/04/18 | 2,008 | 2,013 | 1,950 | 1,979 | -30 | -1.5% | 1,876,100 |
| 2017/04/17 | 1,969 | 2,009 | 1,960 | 2,009 | +25 | +1.3% | 1,675,400 |
| 2017/04/14 | 1,947 | 1,994 | 1,947 | 1,984 | +46 | +2.4% | 1,944,000 |
| 2017/04/13 | 1,889 | 1,945 | 1,885 | 1,938 | +82 | +4.4% | 1,781,300 |
| 2017/04/12 | 1,801 | 1,893 | 1,801 | 1,856 | -2 | -0.1% | 1,559,800 |
| 2017/04/11 | 1,815 | 1,858 | 1,801 | 1,858 | +44 | +2.4% | 1,274,200 |
| 2017/04/10 | 1,789 | 1,819 | 1,788 | 1,814 | +21 | +1.2% | 926,700 |
| 2017/04/07 | 1,760 | 1,808 | 1,757 | 1,793 | +54 | +3.1% | 1,317,500 |
| 2017/04/06 | 1,770 | 1,774 | 1,732 | 1,739 | -30 | -1.7% | 1,186,400 |
| 2017/04/05 | 1,722 | 1,770 | 1,709 | 1,769 | +60 | +3.5% | 1,311,600 |
| 2017/04/04 | 1,740 | 1,742 | 1,701 | 1,709 | -35 | -2% | 1,107,600 |
| 2017/04/03 | 1,752 | 1,765 | 1,739 | 1,744 | -8 | -0.5% | 773,700 |
| 2017/03/31 | 1,760 | 1,777 | 1,752 | 1,752 | +2 | +0.1% | 880,300 |
| 2017/03/30 | 1,764 | 1,769 | 1,744 | 1,750 | -20 | -1.1% | 610,600 |
| 2017/03/29 | 1,772 | 1,774 | 1,756 | 1,770 | -10 | -0.6% | 709,400 |
| 2017/03/28 | 1,743 | 1,780 | 1,738 | 1,780 | +55 | +3.2% | 596,000 |
| 2017/03/27 | 1,760 | 1,764 | 1,719 | 1,725 | -35 | -2% | 674,500 |
| 2017/03/24 | 1,749 | 1,772 | 1,742 | 1,760 | +13 | +0.7% | 651,800 |
| 2017/03/23 | 1,725 | 1,757 | 1,722 | 1,747 | +14 | +0.8% | 624,900 |
| 2017/03/22 | 1,725 | 1,743 | 1,720 | 1,733 | -18 | -1% | 598,900 |
| 2017/03/21 | 1,741 | 1,758 | 1,735 | 1,751 | -4 | -0.2% | 510,400 |
| 2017/03/17 | 1,764 | 1,769 | 1,745 | 1,755 | -13 | -0.7% | 1,051,700 |
| 2017/03/16 | 1,755 | 1,770 | 1,751 | 1,768 | -13 | -0.7% | 897,200 |
| 2017/03/15 | 1,763 | 1,784 | 1,759 | 1,781 | ±0 | ±0% | 460,800 |
| 2017/03/14 | 1,797 | 1,798 | 1,776 | 1,781 | -23 | -1.3% | 506,400 |
| 2017/03/13 | 1,788 | 1,804 | 1,778 | 1,804 | +25 | +1.4% | 480,200 |
| 2017/03/10 | 1,784 | 1,785 | 1,767 | 1,779 | +8 | +0.5% | 720,500 |
| 2017/03/09 | 1,780 | 1,782 | 1,749 | 1,771 | -10 | -0.6% | 526,400 |
| 2017/03/08 | 1,779 | 1,789 | 1,769 | 1,781 | +13 | +0.7% | 691,400 |
| 2017/03/07 | 1,740 | 1,768 | 1,735 | 1,768 | +28 | +1.6% | 538,600 |
| 2017/03/06 | 1,740 | 1,741 | 1,727 | 1,740 | -5 | -0.3% | 291,300 |
| 2017/03/03 | 1,754 | 1,754 | 1,731 | 1,745 | -7 | -0.4% | 455,900 |
| 2017/03/02 | 1,753 | 1,758 | 1,745 | 1,752 | +19 | +1.1% | 660,000 |
| 2017/03/01 | 1,735 | 1,735 | 1,714 | 1,733 | +8 | +0.5% | 577,000 |
| 2017/02/28 | 1,720 | 1,732 | 1,710 | 1,725 | +20 | +1.2% | 952,500 |
| 2017/02/27 | 1,704 | 1,718 | 1,691 | 1,705 | -8 | -0.5% | 763,200 |
| 2017/02/24 | 1,705 | 1,724 | 1,700 | 1,713 | -16 | -0.9% | 1,296,400 |
| 2017/02/23 | 1,740 | 1,740 | 1,713 | 1,729 | -15 | -0.9% | 2,431,600 |
| 2017/02/22 | 1,800 | 1,800 | 1,740 | 1,744 | -17 | -1% | 1,569,800 |
| 2017/02/21 | 1,740 | 1,764 | 1,733 | 1,761 | +29 | +1.7% | 1,246,700 |
| 2017/02/20 | 1,687 | 1,735 | 1,682 | 1,732 | +35 | +2.1% | 1,792,600 |
| 2017/02/17 | 1,711 | 1,714 | 1,694 | 1,697 | -15 | -0.9% | 762,300 |
| 2017/02/16 | 1,706 | 1,714 | 1,703 | 1,712 | +13 | +0.8% | 544,700 |
1851～
1900
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
