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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 1,427 | 1,471 | 1,403 | 1,465 | +24 | +1.7% | 811,800 |
| 2016/06/14 | 1,442 | 1,448 | 1,429 | 1,441 | -6 | -0.4% | 728,200 |
| 2016/06/13 | 1,478 | 1,482 | 1,447 | 1,447 | -52 | -3.5% | 1,021,400 |
| 2016/06/10 | 1,467 | 1,499 | 1,451 | 1,499 | +42 | +2.9% | 1,028,900 |
| 2016/06/09 | 1,473 | 1,488 | 1,453 | 1,457 | -21 | -1.4% | 436,000 |
| 2016/06/08 | 1,479 | 1,483 | 1,460 | 1,478 | -3 | -0.2% | 523,900 |
| 2016/06/07 | 1,455 | 1,482 | 1,450 | 1,481 | +12 | +0.8% | 468,700 |
| 2016/06/06 | 1,463 | 1,477 | 1,441 | 1,469 | -23 | -1.5% | 990,800 |
| 2016/06/03 | 1,451 | 1,495 | 1,450 | 1,492 | +50 | +3.5% | 1,797,600 |
| 2016/06/02 | 1,435 | 1,449 | 1,420 | 1,442 | +2 | +0.1% | 1,469,800 |
| 2016/06/01 | 1,458 | 1,462 | 1,435 | 1,440 | -23 | -1.6% | 944,000 |
| 2016/05/31 | 1,456 | 1,466 | 1,445 | 1,463 | -5 | -0.3% | 722,300 |
| 2016/05/30 | 1,460 | 1,468 | 1,446 | 1,468 | +9 | +0.6% | 512,300 |
| 2016/05/27 | 1,458 | 1,465 | 1,436 | 1,459 | -1 | -0.1% | 953,000 |
| 2016/05/26 | 1,470 | 1,481 | 1,455 | 1,460 | -2 | -0.1% | 513,400 |
| 2016/05/25 | 1,476 | 1,483 | 1,461 | 1,462 | +5 | +0.3% | 444,400 |
| 2016/05/24 | 1,475 | 1,491 | 1,456 | 1,457 | -17 | -1.2% | 595,500 |
| 2016/05/23 | 1,474 | 1,481 | 1,455 | 1,474 | -1 | -0.1% | 711,500 |
| 2016/05/20 | 1,457 | 1,477 | 1,451 | 1,475 | +17 | +1.2% | 825,700 |
| 2016/05/19 | 1,474 | 1,492 | 1,456 | 1,458 | -9 | -0.6% | 641,400 |
| 2016/05/18 | 1,455 | 1,479 | 1,455 | 1,467 | +5 | +0.3% | 569,100 |
| 2016/05/17 | 1,451 | 1,475 | 1,448 | 1,462 | +16 | +1.1% | 605,400 |
| 2016/05/16 | 1,466 | 1,477 | 1,443 | 1,446 | -13 | -0.9% | 843,300 |
| 2016/05/13 | 1,475 | 1,475 | 1,447 | 1,459 | -6 | -0.4% | 890,400 |
| 2016/05/12 | 1,475 | 1,483 | 1,462 | 1,465 | +4 | +0.3% | 879,900 |
| 2016/05/11 | 1,480 | 1,483 | 1,457 | 1,461 | -8 | -0.5% | 1,102,600 |
| 2016/05/10 | 1,465 | 1,470 | 1,435 | 1,469 | -2 | -0.1% | 1,535,000 |
| 2016/05/09 | 1,471 | 1,485 | 1,467 | 1,471 | +12 | +0.8% | 561,100 |
| 2016/05/06 | 1,490 | 1,505 | 1,451 | 1,459 | -20 | -1.4% | 1,103,900 |
| 2016/05/02 | 1,478 | 1,495 | 1,473 | 1,479 | -52 | -3.4% | 883,800 |
| 2016/04/28 | 1,624 | 1,640 | 1,526 | 1,531 | -73 | -4.6% | 1,083,700 |
| 2016/04/27 | 1,613 | 1,620 | 1,597 | 1,604 | -12 | -0.7% | 791,900 |
| 2016/04/26 | 1,646 | 1,652 | 1,607 | 1,616 | -39 | -2.4% | 1,008,500 |
| 2016/04/25 | 1,660 | 1,680 | 1,643 | 1,655 | +4 | +0.2% | 889,100 |
| 2016/04/22 | 1,635 | 1,653 | 1,619 | 1,651 | +10 | +0.6% | 1,277,700 |
| 2016/04/21 | 1,655 | 1,660 | 1,630 | 1,641 | +20 | +1.2% | 1,084,900 |
2051～
2100
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
