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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,540 | 1,565 | 1,522 | 1,558 | +105 | +7.2% | 842,500 |
2016/11/09 | 1,550 | 1,554 | 1,427 | 1,453 | -92 | -6% | 1,028,800 |
2016/11/08 | 1,535 | 1,550 | 1,533 | 1,545 | +18 | +1.2% | 745,500 |
2016/11/07 | 1,524 | 1,544 | 1,521 | 1,527 | +22 | +1.5% | 570,300 |
2016/11/04 | 1,523 | 1,530 | 1,499 | 1,505 | -27 | -1.8% | 868,500 |
2016/11/02 | 1,551 | 1,554 | 1,519 | 1,532 | -39 | -2.5% | 695,300 |
2016/11/01 | 1,559 | 1,577 | 1,552 | 1,571 | +11 | +0.7% | 543,900 |
2016/10/31 | 1,557 | 1,569 | 1,550 | 1,560 | -1 | -0.1% | 673,100 |
2016/10/28 | 1,570 | 1,574 | 1,550 | 1,561 | -6 | -0.4% | 753,700 |
2016/10/27 | 1,566 | 1,584 | 1,538 | 1,567 | -8 | -0.5% | 646,900 |
2016/10/26 | 1,560 | 1,578 | 1,560 | 1,575 | +19 | +1.2% | 630,600 |
2016/10/25 | 1,545 | 1,569 | 1,544 | 1,556 | +24 | +1.6% | 778,500 |
2016/10/24 | 1,512 | 1,538 | 1,500 | 1,532 | +13 | +0.9% | 519,100 |
2016/10/21 | 1,521 | 1,543 | 1,513 | 1,519 | +5 | +0.3% | 472,800 |
2016/10/20 | 1,493 | 1,529 | 1,490 | 1,514 | +29 | +2% | 997,200 |
2016/10/19 | 1,476 | 1,486 | 1,471 | 1,485 | +4 | +0.3% | 429,900 |
2016/10/18 | 1,490 | 1,496 | 1,474 | 1,481 | +6 | +0.4% | 620,400 |
2016/10/17 | 1,466 | 1,485 | 1,466 | 1,475 | +9 | +0.6% | 513,900 |
2016/10/14 | 1,460 | 1,476 | 1,455 | 1,466 | ±0 | ±0% | 481,700 |
2016/10/13 | 1,490 | 1,497 | 1,459 | 1,466 | -5 | -0.3% | 851,700 |
2016/10/12 | 1,455 | 1,481 | 1,452 | 1,471 | +1 | +0.1% | 552,400 |
2016/10/11 | 1,459 | 1,487 | 1,457 | 1,470 | +14 | +1% | 583,800 |
2016/10/07 | 1,485 | 1,498 | 1,450 | 1,456 | -29 | -2% | 1,229,200 |
2016/10/06 | 1,500 | 1,505 | 1,478 | 1,485 | -1 | -0.1% | 1,389,500 |
2016/10/05 | 1,490 | 1,520 | 1,480 | 1,486 | -44 | -2.9% | 955,300 |
2016/10/04 | 1,551 | 1,551 | 1,522 | 1,530 | -30 | -1.9% | 740,900 |
2016/10/03 | 1,587 | 1,592 | 1,555 | 1,560 | -28 | -1.8% | 619,500 |
2016/09/30 | 1,527 | 1,598 | 1,517 | 1,588 | +47 | +3% | 999,700 |
2016/09/29 | 1,530 | 1,555 | 1,527 | 1,541 | +26 | +1.7% | 650,200 |
2016/09/28 | 1,544 | 1,544 | 1,511 | 1,515 | -30 | -1.9% | 358,700 |
2016/09/27 | 1,516 | 1,545 | 1,499 | 1,545 | +23 | +1.5% | 449,700 |
2016/09/26 | 1,530 | 1,535 | 1,515 | 1,522 | -4 | -0.3% | 302,700 |
2016/09/23 | 1,510 | 1,539 | 1,495 | 1,526 | -7 | -0.5% | 640,300 |
2016/09/21 | 1,488 | 1,537 | 1,479 | 1,533 | +65 | +4.4% | 730,100 |
2016/09/20 | 1,451 | 1,486 | 1,446 | 1,468 | +11 | +0.8% | 520,400 |
2016/09/16 | 1,441 | 1,461 | 1,426 | 1,457 | +37 | +2.6% | 554,400 |
2016/09/15 | 1,449 | 1,449 | 1,405 | 1,420 | -46 | -3.1% | 1,124,200 |
2016/09/14 | 1,474 | 1,487 | 1,460 | 1,466 | -7 | -0.5% | 467,900 |
2016/09/13 | 1,461 | 1,480 | 1,456 | 1,473 | -3 | -0.2% | 376,400 |
2016/09/12 | 1,485 | 1,485 | 1,455 | 1,476 | -26 | -1.7% | 528,700 |
2016/09/09 | 1,499 | 1,513 | 1,485 | 1,502 | +6 | +0.4% | 759,500 |
2016/09/08 | 1,490 | 1,518 | 1,475 | 1,496 | +21 | +1.4% | 759,100 |
2016/09/07 | 1,457 | 1,475 | 1,450 | 1,475 | -10 | -0.7% | 749,000 |
2016/09/06 | 1,466 | 1,487 | 1,462 | 1,485 | +7 | +0.5% | 475,600 |
2016/09/05 | 1,485 | 1,498 | 1,473 | 1,478 | +6 | +0.4% | 582,700 |
2016/09/02 | 1,463 | 1,478 | 1,456 | 1,472 | +11 | +0.8% | 659,400 |
2016/09/01 | 1,457 | 1,463 | 1,445 | 1,461 | +5 | +0.3% | 506,500 |
2016/08/31 | 1,433 | 1,456 | 1,428 | 1,456 | +39 | +2.8% | 850,100 |
2016/08/30 | 1,396 | 1,424 | 1,391 | 1,417 | +14 | +1% | 535,300 |
2016/08/29 | 1,392 | 1,410 | 1,390 | 1,403 | +45 | +3.3% | 510,800 |
1951~
2000
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