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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 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 |
| 2024/05/08 | 1,806 | 1,814 | 1,798.5 | 1,799.5 | -0.5 | ±0% | 532,200 |
| 2024/05/07 | 1,808 | 1,812 | 1,795 | 1,800 | -7.5 | -0.4% | 682,000 |
| 2024/05/02 | 1,816.5 | 1,819 | 1,805 | 1,807.5 | -5.5 | -0.3% | 520,200 |
| 2024/05/01 | 1,795 | 1,813 | 1,791 | 1,813 | +9.5 | +0.5% | 713,000 |
| 2024/04/30 | 1,820 | 1,821.5 | 1,800.5 | 1,803.5 | +3.5 | +0.2% | 889,900 |
| 2024/04/26 | 1,775 | 1,802.5 | 1,775 | 1,800 | +13.5 | +0.8% | 724,000 |
| 2024/04/25 | 1,775.5 | 1,790 | 1,775 | 1,786.5 | +3 | +0.2% | 608,000 |
| 2024/04/24 | 1,799.5 | 1,800 | 1,778.5 | 1,783.5 | -15.5 | -0.9% | 970,200 |
| 2024/04/23 | 1,810 | 1,826.5 | 1,792.5 | 1,799 | +7 | +0.4% | 1,099,500 |
| 2024/04/22 | 1,761 | 1,792 | 1,752 | 1,792 | +59.5 | +3.4% | 1,988,500 |
| 2024/04/19 | 1,728 | 1,739 | 1,708.5 | 1,732.5 | +9.5 | +0.6% | 1,330,200 |
| 2024/04/18 | 1,702 | 1,728.5 | 1,702 | 1,723 | +23 | +1.4% | 876,300 |
| 2024/04/17 | 1,722 | 1,734.5 | 1,700 | 1,700 | -15.5 | -0.9% | 1,635,800 |
| 2024/04/16 | 1,742 | 1,743 | 1,713.5 | 1,715.5 | -30 | -1.7% | 1,393,100 |
| 2024/04/15 | 1,743 | 1,745.5 | 1,727.5 | 1,745.5 | -1 | -0.1% | 962,400 |
| 2024/04/12 | 1,746 | 1,747 | 1,734 | 1,746.5 | +6 | +0.3% | 1,266,300 |
| 2024/04/11 | 1,739 | 1,746 | 1,723 | 1,740.5 | +0.5 | ±0% | 2,378,200 |
| 2024/04/10 | 1,759.5 | 1,774.5 | 1,733 | 1,740 | -99.5 | -5.4% | 5,034,200 |
| 2024/04/09 | 1,820 | 1,840 | 1,812.5 | 1,839.5 | +28 | +1.5% | 1,658,200 |
| 2024/04/08 | 1,799.5 | 1,811.5 | 1,790 | 1,811.5 | +19 | +1.1% | 991,100 |
| 2024/04/05 | 1,778.5 | 1,794 | 1,770.5 | 1,792.5 | +8 | +0.4% | 545,500 |
| 2024/04/04 | 1,799.5 | 1,804 | 1,784.5 | 1,784.5 | -1.5 | -0.1% | 703,400 |
| 2024/04/03 | 1,778.5 | 1,789.5 | 1,771.5 | 1,786 | +7 | +0.4% | 676,800 |
| 2024/04/02 | 1,787 | 1,793 | 1,774 | 1,779 | -6.5 | -0.4% | 966,400 |
| 2024/04/01 | 1,792.5 | 1,804.5 | 1,783.5 | 1,785.5 | -6.5 | -0.4% | 650,000 |
| 2024/03/29 | 1,791.5 | 1,805.5 | 1,789 | 1,792 | +10 | +0.6% | 858,700 |
| 2024/03/28 | 1,795 | 1,795.5 | 1,772 | 1,782 | -8.5 | -0.5% | 928,400 |
| 2024/03/27 | 1,779 | 1,794 | 1,771.5 | 1,790.5 | +27 | +1.5% | 1,059,300 |
201～
250
件表示中 / 3672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 | 232,500円 | +7.2% | +13.3% | 2.15% | 32.06倍 | 1.05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 | 98,400円 | +3.4% | +10.5% | 3.46% | 9.50倍 | 0.90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 |
| 飯田ＧＨＤ | 225,600円 | +7.6% | +22.2% | 3.99% | 14.17倍 | 0.63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 | 249,500円 | +8.5% | +3.2% | 3.89% | 9.46倍 | 0.97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 | 405,100円 | +22.9% | +17.2% | 1.73% | 19.48倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
