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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,638 | 1,648 | 1,612 | 1,621 | ±0 | ±0% | 1,192,100 |
| 2016/04/19 | 1,622 | 1,649 | 1,605 | 1,621 | +26 | +1.6% | 2,056,700 |
| 2016/04/18 | 1,584 | 1,617 | 1,579 | 1,595 | -55 | -3.3% | 1,845,600 |
| 2016/04/15 | 1,603 | 1,660 | 1,592 | 1,650 | +13 | +0.8% | 1,068,000 |
| 2016/04/14 | 1,605 | 1,640 | 1,577 | 1,637 | +72 | +4.6% | 1,120,700 |
| 2016/04/13 | 1,546 | 1,568 | 1,533 | 1,565 | +34 | +2.2% | 812,700 |
| 2016/04/12 | 1,511 | 1,539 | 1,507 | 1,531 | +6 | +0.4% | 836,600 |
| 2016/04/11 | 1,527 | 1,532 | 1,491 | 1,525 | -1 | -0.1% | 973,800 |
| 2016/04/08 | 1,517 | 1,547 | 1,475 | 1,526 | -19 | -1.2% | 1,373,900 |
| 2016/04/07 | 1,549 | 1,569 | 1,535 | 1,545 | -3 | -0.2% | 569,000 |
| 2016/04/06 | 1,537 | 1,559 | 1,528 | 1,548 | +6 | +0.4% | 809,500 |
| 2016/04/05 | 1,560 | 1,568 | 1,534 | 1,542 | -30 | -1.9% | 565,000 |
| 2016/04/04 | 1,579 | 1,586 | 1,552 | 1,572 | -18 | -1.1% | 923,000 |
| 2016/04/01 | 1,669 | 1,677 | 1,584 | 1,590 | -77 | -4.6% | 1,130,500 |
| 2016/03/31 | 1,688 | 1,704 | 1,667 | 1,667 | -8 | -0.5% | 756,900 |
| 2016/03/30 | 1,700 | 1,710 | 1,671 | 1,675 | -30 | -1.8% | 618,400 |
| 2016/03/29 | 1,653 | 1,705 | 1,651 | 1,705 | +51 | +3.1% | 798,000 |
| 2016/03/28 | 1,668 | 1,669 | 1,632 | 1,654 | -21 | -1.3% | 961,100 |
| 2016/03/25 | 1,658 | 1,678 | 1,652 | 1,675 | +10 | +0.6% | 753,900 |
| 2016/03/24 | 1,687 | 1,696 | 1,656 | 1,665 | -39 | -2.3% | 1,236,900 |
| 2016/03/23 | 1,685 | 1,717 | 1,684 | 1,704 | +14 | +0.8% | 846,300 |
| 2016/03/22 | 1,669 | 1,693 | 1,655 | 1,690 | +30 | +1.8% | 1,468,700 |
| 2016/03/18 | 1,657 | 1,669 | 1,635 | 1,660 | +6 | +0.4% | 1,355,700 |
| 2016/03/17 | 1,655 | 1,684 | 1,639 | 1,654 | -17 | -1% | 876,400 |
| 2016/03/16 | 1,682 | 1,690 | 1,662 | 1,671 | -25 | -1.5% | 532,000 |
| 2016/03/15 | 1,718 | 1,738 | 1,682 | 1,696 | -38 | -2.2% | 462,500 |
| 2016/03/14 | 1,708 | 1,739 | 1,701 | 1,734 | +40 | +2.4% | 527,700 |
| 2016/03/11 | 1,654 | 1,700 | 1,650 | 1,694 | +21 | +1.3% | 676,600 |
| 2016/03/10 | 1,690 | 1,702 | 1,663 | 1,673 | +5 | +0.3% | 532,900 |
| 2016/03/09 | 1,694 | 1,716 | 1,660 | 1,668 | -44 | -2.6% | 598,100 |
| 2016/03/08 | 1,705 | 1,724 | 1,681 | 1,712 | ±0 | ±0% | 620,300 |
| 2016/03/07 | 1,729 | 1,732 | 1,706 | 1,712 | -27 | -1.6% | 417,200 |
| 2016/03/04 | 1,740 | 1,745 | 1,720 | 1,739 | -3 | -0.2% | 660,100 |
| 2016/03/03 | 1,732 | 1,765 | 1,727 | 1,742 | +10 | +0.6% | 770,200 |
| 2016/03/02 | 1,691 | 1,739 | 1,670 | 1,732 | +83 | +5% | 985,600 |
| 2016/03/01 | 1,609 | 1,659 | 1,600 | 1,649 | +49 | +3.1% | 839,000 |
| 2016/02/29 | 1,650 | 1,653 | 1,598 | 1,600 | -19 | -1.2% | 693,200 |
| 2016/02/26 | 1,627 | 1,648 | 1,614 | 1,619 | -7 | -0.4% | 596,800 |
| 2016/02/25 | 1,600 | 1,630 | 1,590 | 1,626 | +43 | +2.7% | 1,178,900 |
| 2016/02/24 | 1,549 | 1,597 | 1,531 | 1,583 | +14 | +0.9% | 2,173,000 |
| 2016/02/23 | 1,597 | 1,598 | 1,561 | 1,569 | -20 | -1.3% | 921,000 |
| 2016/02/22 | 1,555 | 1,607 | 1,555 | 1,589 | +12 | +0.8% | 1,152,100 |
| 2016/02/19 | 1,566 | 1,585 | 1,550 | 1,577 | -1 | -0.1% | 891,600 |
| 2016/02/18 | 1,604 | 1,609 | 1,571 | 1,578 | +14 | +0.9% | 966,300 |
| 2016/02/17 | 1,590 | 1,615 | 1,537 | 1,564 | -41 | -2.6% | 1,073,900 |
| 2016/02/16 | 1,579 | 1,643 | 1,565 | 1,605 | +2 | +0.1% | 1,106,800 |
| 2016/02/15 | 1,554 | 1,619 | 1,523 | 1,603 | +107 | +7.2% | 1,170,100 |
| 2016/02/12 | 1,500 | 1,541 | 1,491 | 1,496 | -64 | -4.1% | 1,398,600 |
| 2016/02/10 | 1,600 | 1,614 | 1,533 | 1,560 | -42 | -2.6% | 1,139,500 |
| 2016/02/09 | 1,620 | 1,637 | 1,589 | 1,602 | -98 | -5.8% | 1,386,200 |
2101～
2150
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
