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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,386 | 1,386 | 1,355 | 1,358 | -30 | -2.2% | 622,300 |
| 2016/08/25 | 1,419 | 1,428 | 1,378 | 1,388 | -2 | -0.1% | 554,700 |
| 2016/08/24 | 1,371 | 1,393 | 1,360 | 1,390 | +28 | +2.1% | 620,700 |
| 2016/08/23 | 1,356 | 1,378 | 1,353 | 1,362 | +10 | +0.7% | 596,600 |
| 2016/08/22 | 1,348 | 1,353 | 1,333 | 1,352 | -3 | -0.2% | 529,600 |
| 2016/08/19 | 1,362 | 1,368 | 1,351 | 1,355 | -14 | -1% | 625,100 |
| 2016/08/18 | 1,389 | 1,390 | 1,366 | 1,369 | -42 | -3% | 814,200 |
| 2016/08/17 | 1,396 | 1,413 | 1,384 | 1,411 | +15 | +1.1% | 641,900 |
| 2016/08/16 | 1,459 | 1,459 | 1,395 | 1,396 | -58 | -4% | 813,000 |
| 2016/08/15 | 1,409 | 1,464 | 1,401 | 1,454 | +42 | +3% | 1,046,000 |
| 2016/08/12 | 1,360 | 1,416 | 1,359 | 1,412 | +70 | +5.2% | 759,200 |
| 2016/08/10 | 1,365 | 1,365 | 1,334 | 1,342 | -14 | -1% | 469,200 |
| 2016/08/09 | 1,355 | 1,362 | 1,346 | 1,356 | +4 | +0.3% | 290,800 |
| 2016/08/08 | 1,314 | 1,352 | 1,311 | 1,352 | +57 | +4.4% | 676,100 |
| 2016/08/05 | 1,301 | 1,313 | 1,286 | 1,295 | -9 | -0.7% | 801,900 |
| 2016/08/04 | 1,284 | 1,305 | 1,272 | 1,304 | +23 | +1.8% | 587,700 |
| 2016/08/03 | 1,312 | 1,312 | 1,280 | 1,281 | -55 | -4.1% | 819,300 |
| 2016/08/02 | 1,350 | 1,359 | 1,334 | 1,336 | -27 | -2% | 499,600 |
| 2016/08/01 | 1,363 | 1,368 | 1,339 | 1,363 | -27 | -1.9% | 659,600 |
| 2016/07/29 | 1,415 | 1,422 | 1,347 | 1,390 | -23 | -1.6% | 927,000 |
| 2016/07/28 | 1,403 | 1,417 | 1,385 | 1,413 | +9 | +0.6% | 729,400 |
| 2016/07/27 | 1,407 | 1,420 | 1,393 | 1,404 | +14 | +1% | 884,400 |
| 2016/07/26 | 1,425 | 1,426 | 1,378 | 1,390 | -29 | -2% | 963,800 |
| 2016/07/25 | 1,357 | 1,428 | 1,355 | 1,419 | +74 | +5.5% | 1,063,000 |
| 2016/07/22 | 1,362 | 1,372 | 1,333 | 1,345 | -40 | -2.9% | 716,300 |
| 2016/07/21 | 1,382 | 1,394 | 1,366 | 1,385 | +26 | +1.9% | 623,800 |
| 2016/07/20 | 1,346 | 1,363 | 1,327 | 1,359 | +13 | +1% | 698,700 |
| 2016/07/19 | 1,361 | 1,374 | 1,331 | 1,346 | -15 | -1.1% | 916,300 |
| 2016/07/15 | 1,358 | 1,390 | 1,352 | 1,361 | +11 | +0.8% | 1,129,000 |
| 2016/07/14 | 1,336 | 1,354 | 1,327 | 1,350 | +29 | +2.2% | 814,000 |
| 2016/07/13 | 1,331 | 1,348 | 1,317 | 1,321 | +14 | +1.1% | 738,300 |
| 2016/07/12 | 1,278 | 1,317 | 1,278 | 1,307 | +59 | +4.7% | 878,700 |
| 2016/07/11 | 1,244 | 1,263 | 1,226 | 1,248 | +36 | +3% | 1,180,200 |
| 2016/07/08 | 1,280 | 1,280 | 1,211 | 1,212 | -85 | -6.6% | 2,220,300 |
| 2016/07/07 | 1,337 | 1,385 | 1,292 | 1,297 | -96 | -6.9% | 2,318,900 |
| 2016/07/06 | 1,350 | 1,409 | 1,341 | 1,393 | +25 | +1.8% | 1,947,200 |
| 2016/07/05 | 1,341 | 1,371 | 1,328 | 1,368 | +27 | +2% | 729,700 |
| 2016/07/04 | 1,310 | 1,345 | 1,305 | 1,341 | +35 | +2.7% | 1,014,100 |
| 2016/07/01 | 1,339 | 1,342 | 1,303 | 1,306 | -28 | -2.1% | 685,400 |
| 2016/06/30 | 1,332 | 1,356 | 1,322 | 1,334 | +17 | +1.3% | 883,300 |
| 2016/06/29 | 1,287 | 1,323 | 1,275 | 1,317 | +31 | +2.4% | 666,900 |
| 2016/06/28 | 1,275 | 1,299 | 1,249 | 1,286 | -3 | -0.2% | 987,800 |
| 2016/06/27 | 1,295 | 1,305 | 1,277 | 1,289 | +18 | +1.4% | 648,700 |
| 2016/06/24 | 1,396 | 1,407 | 1,257 | 1,271 | -132 | -9.4% | 1,561,800 |
| 2016/06/23 | 1,392 | 1,407 | 1,386 | 1,403 | +8 | +0.6% | 589,900 |
| 2016/06/22 | 1,410 | 1,413 | 1,388 | 1,395 | -30 | -2.1% | 747,500 |
| 2016/06/21 | 1,393 | 1,429 | 1,385 | 1,425 | +21 | +1.5% | 590,700 |
| 2016/06/20 | 1,381 | 1,411 | 1,381 | 1,404 | +35 | +2.6% | 717,700 |
| 2016/06/17 | 1,400 | 1,411 | 1,364 | 1,369 | -12 | -0.9% | 1,044,300 |
| 2016/06/16 | 1,441 | 1,445 | 1,375 | 1,381 | -84 | -5.7% | 1,357,100 |
2001～
2050
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
