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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,746 | 1,747 | 1,734 | 1,746.5 | +6 | +0.3% | 1,266,300 |
| 2024/04/11 | 1,739 | 1,746 | 1,723 | 1,740.5 | +0.5 | ±0% | 2,378,200 |
| 2024/04/10 | 1,759.5 | 1,774.5 | 1,733 | 1,740 | -99.5 | -5.4% | 5,034,200 |
| 2024/04/09 | 1,820 | 1,840 | 1,812.5 | 1,839.5 | +28 | +1.5% | 1,658,200 |
| 2024/04/08 | 1,799.5 | 1,811.5 | 1,790 | 1,811.5 | +19 | +1.1% | 991,100 |
| 2024/04/05 | 1,778.5 | 1,794 | 1,770.5 | 1,792.5 | +8 | +0.4% | 545,500 |
| 2024/04/04 | 1,799.5 | 1,804 | 1,784.5 | 1,784.5 | -1.5 | -0.1% | 703,400 |
| 2024/04/03 | 1,778.5 | 1,789.5 | 1,771.5 | 1,786 | +7 | +0.4% | 676,800 |
| 2024/04/02 | 1,787 | 1,793 | 1,774 | 1,779 | -6.5 | -0.4% | 966,400 |
| 2024/04/01 | 1,792.5 | 1,804.5 | 1,783.5 | 1,785.5 | -6.5 | -0.4% | 650,000 |
| 2024/03/29 | 1,791.5 | 1,805.5 | 1,789 | 1,792 | +10 | +0.6% | 858,700 |
| 2024/03/28 | 1,795 | 1,795.5 | 1,772 | 1,782 | -8.5 | -0.5% | 928,400 |
| 2024/03/27 | 1,779 | 1,794 | 1,771.5 | 1,790.5 | +27 | +1.5% | 1,059,300 |
| 2024/03/26 | 1,765 | 1,779 | 1,759 | 1,763.5 | +1 | +0.1% | 707,400 |
| 2024/03/25 | 1,771.5 | 1,773.5 | 1,753 | 1,762.5 | -9.5 | -0.5% | 867,800 |
| 2024/03/22 | 1,768.5 | 1,776.5 | 1,763.5 | 1,772 | +9.5 | +0.5% | 842,300 |
| 2024/03/21 | 1,791 | 1,793.5 | 1,761 | 1,762.5 | -29 | -1.6% | 1,069,600 |
| 2024/03/19 | 1,783 | 1,796.5 | 1,776.5 | 1,791.5 | +8 | +0.4% | 949,000 |
| 2024/03/18 | 1,776.5 | 1,788 | 1,772.5 | 1,783.5 | +17 | +1% | 1,002,400 |
| 2024/03/15 | 1,764.5 | 1,777.5 | 1,760.5 | 1,766.5 | -0.5 | ±0% | 1,521,800 |
| 2024/03/14 | 1,752 | 1,767 | 1,742.5 | 1,767 | +19.5 | +1.1% | 816,700 |
| 2024/03/13 | 1,750 | 1,757 | 1,741 | 1,747.5 | -2 | -0.1% | 665,100 |
| 2024/03/12 | 1,735 | 1,751.5 | 1,720.5 | 1,749.5 | +13 | +0.7% | 679,200 |
| 2024/03/11 | 1,748.5 | 1,756 | 1,724 | 1,736.5 | -11.5 | -0.7% | 1,005,500 |
| 2024/03/08 | 1,747.5 | 1,755.5 | 1,739.5 | 1,748 | -11 | -0.6% | 825,000 |
| 2024/03/07 | 1,743 | 1,760.5 | 1,742.5 | 1,759 | +17 | +1% | 890,200 |
| 2024/03/06 | 1,723.5 | 1,749 | 1,719.5 | 1,742 | +17.5 | +1% | 1,005,300 |
| 2024/03/05 | 1,725 | 1,727.5 | 1,709.5 | 1,724.5 | -9.5 | -0.5% | 1,097,600 |
| 2024/03/04 | 1,730 | 1,744 | 1,723 | 1,734 | -3 | -0.2% | 1,345,500 |
| 2024/03/01 | 1,741 | 1,746 | 1,732.5 | 1,737 | -12 | -0.7% | 1,380,100 |
| 2024/02/29 | 1,766 | 1,769.5 | 1,743 | 1,749 | -13.5 | -0.8% | 1,225,800 |
| 2024/02/28 | 1,777 | 1,779 | 1,752.5 | 1,762.5 | -42.5 | -2.4% | 3,324,600 |
| 2024/02/27 | 1,811 | 1,819 | 1,795 | 1,805 | -17 | -0.9% | 4,275,700 |
| 2024/02/26 | 1,836.5 | 1,841.5 | 1,821.5 | 1,822 | -8 | -0.4% | 1,882,200 |
| 2024/02/22 | 1,837 | 1,837 | 1,822.5 | 1,830 | +2 | +0.1% | 1,271,300 |
| 2024/02/21 | 1,835 | 1,838.5 | 1,825 | 1,828 | +1.5 | +0.1% | 1,407,000 |
| 2024/02/20 | 1,827.5 | 1,834 | 1,822.5 | 1,826.5 | +0.5 | ±0% | 1,062,200 |
| 2024/02/19 | 1,810 | 1,828 | 1,801 | 1,826 | +25.5 | +1.4% | 1,066,800 |
| 2024/02/16 | 1,815.5 | 1,816 | 1,797 | 1,800.5 | ±0 | ±0% | 1,421,400 |
| 2024/02/15 | 1,812 | 1,824.5 | 1,795 | 1,800.5 | -12.5 | -0.7% | 1,816,800 |
| 2024/02/14 | 1,840 | 1,842 | 1,813 | 1,813 | -32.5 | -1.8% | 1,649,900 |
| 2024/02/13 | 1,856 | 1,856 | 1,838.5 | 1,845.5 | +4 | +0.2% | 1,279,100 |
| 2024/02/09 | 1,843 | 1,853 | 1,833 | 1,841.5 | -2.5 | -0.1% | 1,026,700 |
| 2024/02/08 | 1,842 | 1,854 | 1,825 | 1,844 | -9.5 | -0.5% | 1,414,000 |
| 2024/02/07 | 1,856 | 1,862.5 | 1,845 | 1,853.5 | +2 | +0.1% | 955,000 |
| 2024/02/06 | 1,856.5 | 1,874.5 | 1,851.5 | 1,851.5 | -15 | -0.8% | 1,343,600 |
| 2024/02/05 | 1,834.5 | 1,871 | 1,823.5 | 1,866.5 | +29 | +1.6% | 1,415,800 |
| 2024/02/02 | 1,846.5 | 1,846.5 | 1,833 | 1,837.5 | +4.5 | +0.2% | 793,000 |
| 2024/02/01 | 1,835 | 1,835 | 1,816.5 | 1,833 | +3.5 | +0.2% | 1,034,500 |
| 2024/01/31 | 1,790.5 | 1,831.5 | 1,790.5 | 1,829.5 | +41.5 | +2.3% | 1,322,200 |
151～
200
件表示中 / 3585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 | 199,300円 | +7.2% | +13.3% | 2.51% | 27.49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 | 261,000円 | +23.7% | 0.0% | 3.07% | 11.24倍 | 1.03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 | 544,000円 | +22.9% | +17.2% | 1.29% | 26.16倍 | 2.89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 | 183,600円 | +8.1% | +12.0% | 0.27% | 15.66倍 | 4.59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 | 367,500円 | -2.3% | -8.1% | 2.99% | 8.15倍 | 1.07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
