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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 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 |
| 2016/02/08 | 1,698 | 1,718 | 1,683 | 1,700 | -39 | -2.2% | 1,638,500 |
| 2016/02/05 | 1,783 | 1,795 | 1,717 | 1,739 | -62 | -3.4% | 870,000 |
| 2016/02/04 | 1,786 | 1,829 | 1,783 | 1,801 | -13 | -0.7% | 501,700 |
| 2016/02/03 | 1,815 | 1,822 | 1,778 | 1,814 | -21 | -1.1% | 1,124,000 |
| 2016/02/02 | 1,859 | 1,879 | 1,826 | 1,835 | -64 | -3.4% | 1,069,200 |
| 2016/02/01 | 1,857 | 1,899 | 1,842 | 1,899 | +77 | +4.2% | 1,146,600 |
| 2016/01/29 | 1,721 | 1,835 | 1,702 | 1,822 | +102 | +5.9% | 1,592,100 |
| 2016/01/28 | 1,758 | 1,758 | 1,720 | 1,720 | -55 | -3.1% | 836,900 |
| 2016/01/27 | 1,764 | 1,782 | 1,753 | 1,775 | +48 | +2.8% | 684,500 |
| 2016/01/26 | 1,750 | 1,756 | 1,723 | 1,727 | -36 | -2% | 658,000 |
| 2016/01/25 | 1,787 | 1,796 | 1,744 | 1,763 | +15 | +0.9% | 592,100 |
| 2016/01/22 | 1,708 | 1,754 | 1,694 | 1,748 | +92 | +5.6% | 791,500 |
| 2016/01/21 | 1,703 | 1,738 | 1,656 | 1,656 | -40 | -2.4% | 1,185,500 |
| 2016/01/20 | 1,797 | 1,804 | 1,696 | 1,696 | -81 | -4.6% | 1,448,800 |
2101～
2150
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
