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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 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 |
| 2024/03/26 | 1,765 | 1,779 | 1,759 | 1,763.5 | +1 | +0.1% | 707,400 |
| 2024/03/25 | 1,771.5 | 1,773.5 | 1,753 | 1,762.5 | -9.5 | -0.5% | 867,800 |
| 2024/03/22 | 1,768.5 | 1,776.5 | 1,763.5 | 1,772 | +9.5 | +0.5% | 842,300 |
| 2024/03/21 | 1,791 | 1,793.5 | 1,761 | 1,762.5 | -29 | -1.6% | 1,069,600 |
| 2024/03/19 | 1,783 | 1,796.5 | 1,776.5 | 1,791.5 | +8 | +0.4% | 949,000 |
| 2024/03/18 | 1,776.5 | 1,788 | 1,772.5 | 1,783.5 | +17 | +1% | 1,002,400 |
| 2024/03/15 | 1,764.5 | 1,777.5 | 1,760.5 | 1,766.5 | -0.5 | ±0% | 1,521,800 |
| 2024/03/14 | 1,752 | 1,767 | 1,742.5 | 1,767 | +19.5 | +1.1% | 816,700 |
| 2024/03/13 | 1,750 | 1,757 | 1,741 | 1,747.5 | -2 | -0.1% | 665,100 |
| 2024/03/12 | 1,735 | 1,751.5 | 1,720.5 | 1,749.5 | +13 | +0.7% | 679,200 |
| 2024/03/11 | 1,748.5 | 1,756 | 1,724 | 1,736.5 | -11.5 | -0.7% | 1,005,500 |
| 2024/03/08 | 1,747.5 | 1,755.5 | 1,739.5 | 1,748 | -11 | -0.6% | 825,000 |
| 2024/03/07 | 1,743 | 1,760.5 | 1,742.5 | 1,759 | +17 | +1% | 890,200 |
| 2024/03/06 | 1,723.5 | 1,749 | 1,719.5 | 1,742 | +17.5 | +1% | 1,005,300 |
| 2024/03/05 | 1,725 | 1,727.5 | 1,709.5 | 1,724.5 | -9.5 | -0.5% | 1,097,600 |
| 2024/03/04 | 1,730 | 1,744 | 1,723 | 1,734 | -3 | -0.2% | 1,345,500 |
| 2024/03/01 | 1,741 | 1,746 | 1,732.5 | 1,737 | -12 | -0.7% | 1,380,100 |
| 2024/02/29 | 1,766 | 1,769.5 | 1,743 | 1,749 | -13.5 | -0.8% | 1,225,800 |
| 2024/02/28 | 1,777 | 1,779 | 1,752.5 | 1,762.5 | -42.5 | -2.4% | 3,324,600 |
| 2024/02/27 | 1,811 | 1,819 | 1,795 | 1,805 | -17 | -0.9% | 4,275,700 |
| 2024/02/26 | 1,836.5 | 1,841.5 | 1,821.5 | 1,822 | -8 | -0.4% | 1,882,200 |
| 2024/02/22 | 1,837 | 1,837 | 1,822.5 | 1,830 | +2 | +0.1% | 1,271,300 |
251～
300
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
