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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 1,986 | 2,001.5 | 1,975.5 | 1,999 | +19 | +1% | 647,600 |
| 2024/07/17 | 1,980.5 | 1,987 | 1,958 | 1,980 | -7 | -0.4% | 987,300 |
| 2024/07/16 | 2,038.5 | 2,055.5 | 1,975 | 1,987 | -79.5 | -3.8% | 1,698,700 |
| 2024/07/12 | 1,987 | 2,109.5 | 1,980 | 2,066.5 | +189 | +10.1% | 4,317,600 |
| 2024/07/11 | 1,894 | 1,908 | 1,832 | 1,877.5 | -3 | -0.2% | 1,226,500 |
| 2024/07/10 | 1,883 | 1,887.5 | 1,864 | 1,880.5 | -2 | -0.1% | 710,800 |
| 2024/07/09 | 1,872 | 1,892.5 | 1,871 | 1,882.5 | +11 | +0.6% | 825,400 |
| 2024/07/08 | 1,902.5 | 1,902.5 | 1,866 | 1,871.5 | -20 | -1.1% | 922,700 |
| 2024/07/05 | 1,930 | 1,937.5 | 1,890 | 1,891.5 | -53 | -2.7% | 807,800 |
| 2024/07/04 | 1,946 | 1,948.5 | 1,935 | 1,944.5 | +3 | +0.2% | 455,800 |
| 2024/07/03 | 1,912 | 1,948.5 | 1,911 | 1,941.5 | +39 | +2% | 610,400 |
| 2024/07/02 | 1,901 | 1,913 | 1,896.5 | 1,902.5 | -4 | -0.2% | 406,700 |
| 2024/07/01 | 1,905 | 1,911.5 | 1,892.5 | 1,906.5 | +11 | +0.6% | 394,500 |
| 2024/06/28 | 1,904 | 1,912 | 1,889.5 | 1,895.5 | -8.5 | -0.4% | 482,700 |
| 2024/06/27 | 1,895 | 1,915 | 1,895 | 1,904 | +9 | +0.5% | 604,200 |
| 2024/06/26 | 1,890.5 | 1,910 | 1,886.5 | 1,895 | -2 | -0.1% | 561,800 |
| 2024/06/25 | 1,890 | 1,911 | 1,887 | 1,897 | +11 | +0.6% | 645,000 |
| 2024/06/24 | 1,912.5 | 1,918 | 1,886 | 1,886 | -24.5 | -1.3% | 673,300 |
| 2024/06/21 | 1,927 | 1,958 | 1,907.5 | 1,910.5 | -10.5 | -0.5% | 1,368,000 |
| 2024/06/20 | 1,925 | 1,927 | 1,912 | 1,921 | -2 | -0.1% | 419,900 |
| 2024/06/19 | 1,914.5 | 1,930.5 | 1,911 | 1,923 | +8.5 | +0.4% | 443,600 |
| 2024/06/18 | 1,950 | 1,955.5 | 1,909 | 1,914.5 | -31.5 | -1.6% | 580,300 |
| 2024/06/17 | 1,980.5 | 1,987 | 1,943.5 | 1,946 | -37.5 | -1.9% | 633,800 |
| 2024/06/14 | 1,920 | 1,984.5 | 1,917.5 | 1,983.5 | +64 | +3.3% | 1,144,000 |
| 2024/06/13 | 1,925 | 1,938 | 1,906.5 | 1,919.5 | -4 | -0.2% | 416,500 |
| 2024/06/12 | 1,921 | 1,931.5 | 1,917 | 1,923.5 | -4.5 | -0.2% | 383,600 |
| 2024/06/11 | 1,932 | 1,941 | 1,923.5 | 1,928 | -4 | -0.2% | 369,600 |
| 2024/06/10 | 1,902 | 1,943.5 | 1,901 | 1,932 | +35 | +1.8% | 702,100 |
| 2024/06/07 | 1,890 | 1,902.5 | 1,883.5 | 1,897 | +0.5 | ±0% | 453,800 |
| 2024/06/06 | 1,909.5 | 1,920 | 1,895.5 | 1,896.5 | -34.5 | -1.8% | 753,200 |
| 2024/06/05 | 1,907 | 1,945.5 | 1,900 | 1,931 | +19.5 | +1% | 807,400 |
| 2024/06/04 | 1,900 | 1,912 | 1,882 | 1,911.5 | +10 | +0.5% | 595,600 |
| 2024/06/03 | 1,895.5 | 1,912.5 | 1,892 | 1,901.5 | +10 | +0.5% | 756,100 |
| 2024/05/31 | 1,887 | 1,896.5 | 1,877.5 | 1,891.5 | +13.5 | +0.7% | 930,800 |
| 2024/05/30 | 1,855 | 1,880 | 1,849 | 1,878 | +20 | +1.1% | 480,200 |
| 2024/05/29 | 1,879 | 1,900 | 1,852 | 1,858 | -20.5 | -1.1% | 798,200 |
| 2024/05/28 | 1,862 | 1,878.5 | 1,855 | 1,878.5 | +16.5 | +0.9% | 556,100 |
| 2024/05/27 | 1,870 | 1,873 | 1,840.5 | 1,862 | +3 | +0.2% | 500,600 |
| 2024/05/24 | 1,832.5 | 1,883 | 1,832.5 | 1,859 | +2.5 | +0.1% | 991,700 |
| 2024/05/23 | 1,844 | 1,880.5 | 1,841.5 | 1,856.5 | +12.5 | +0.7% | 921,800 |
| 2024/05/22 | 1,819 | 1,855 | 1,817 | 1,844 | +12.5 | +0.7% | 828,400 |
| 2024/05/21 | 1,830 | 1,842 | 1,826.5 | 1,831.5 | -7.5 | -0.4% | 532,400 |
| 2024/05/20 | 1,818.5 | 1,841 | 1,817 | 1,839 | +20.5 | +1.1% | 1,092,700 |
| 2024/05/17 | 1,794.5 | 1,826 | 1,789 | 1,818.5 | +17.5 | +1% | 517,100 |
| 2024/05/16 | 1,790 | 1,803.5 | 1,779 | 1,801 | +11.5 | +0.6% | 451,600 |
| 2024/05/15 | 1,815 | 1,818 | 1,789.5 | 1,789.5 | -35.5 | -1.9% | 720,600 |
| 2024/05/14 | 1,811.5 | 1,832 | 1,811.5 | 1,825 | -3 | -0.2% | 571,700 |
| 2024/05/13 | 1,813 | 1,834 | 1,812 | 1,828 | -10.5 | -0.6% | 525,100 |
| 2024/05/10 | 1,830 | 1,842 | 1,826 | 1,838.5 | +9.5 | +0.5% | 795,400 |
| 2024/05/09 | 1,808 | 1,836 | 1,806.5 | 1,829 | +29.5 | +1.6% | 864,400 |
201～
250
件表示中 / 3700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 | 282,700円 | - | - | - | - | 1.29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。海外も展開。イオンが完全子会社化へ |
| 東急不ＨＤ | 105,700円 | +10.4% | +1.8% | 3.97% | 8.89倍 | 0.92倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| オープンハウス | 621,100円 | +1.1% | +14.3% | 2.87% | 7.12倍 | 1.40倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| 飯田ＧＨＤ | 205,600円 | +8.1% | +3.6% | 4.38% | 11.14倍 | 0.58倍 |
|
戸建て分譲住宅のガリバー、全国シェア３割。パワービルダー６社が１３年に経営統合して発足 |
| 東建物 | 258,900円 | +8.5% | +3.2% | 3.75% | 9.80倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
