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 |
|---|---|---|---|---|---|---|---|
| 2012/07/26 | 1,760 | 1,799 | 1,759 | 1,790 | +49 | +2.8% | 311,000 |
| 2012/07/25 | 1,744 | 1,763 | 1,723 | 1,741 | -25 | -1.4% | 278,000 |
| 2012/07/24 | 1,764 | 1,780 | 1,746 | 1,766 | -6 | -0.3% | 323,500 |
| 2012/07/23 | 1,760 | 1,787 | 1,753 | 1,772 | -6 | -0.3% | 450,300 |
| 2012/07/20 | 1,806 | 1,813 | 1,762 | 1,778 | -28 | -1.6% | 306,600 |
| 2012/07/19 | 1,835 | 1,842 | 1,801 | 1,806 | -5 | -0.3% | 270,400 |
| 2012/07/18 | 1,796 | 1,823 | 1,790 | 1,811 | +26 | +1.5% | 474,500 |
| 2012/07/17 | 1,766 | 1,801 | 1,744 | 1,785 | +26 | +1.5% | 602,800 |
| 2012/07/13 | 1,766 | 1,780 | 1,757 | 1,759 | -6 | -0.3% | 388,800 |
| 2012/07/12 | 1,769 | 1,784 | 1,752 | 1,765 | -3 | -0.2% | 275,800 |
| 2012/07/11 | 1,795 | 1,795 | 1,754 | 1,768 | -7 | -0.4% | 380,300 |
| 2012/07/10 | 1,767 | 1,802 | 1,766 | 1,775 | +19 | +1.1% | 725,700 |
| 2012/07/09 | 1,710 | 1,778 | 1,706 | 1,756 | +36 | +2.1% | 756,600 |
| 2012/07/06 | 1,721 | 1,743 | 1,708 | 1,720 | -11 | -0.6% | 476,200 |
| 2012/07/05 | 1,718 | 1,735 | 1,715 | 1,731 | +14 | +0.8% | 534,500 |
| 2012/07/04 | 1,712 | 1,724 | 1,708 | 1,717 | +16 | +0.9% | 317,600 |
| 2012/07/03 | 1,680 | 1,704 | 1,680 | 1,701 | +19 | +1.1% | 325,500 |
| 2012/07/02 | 1,700 | 1,703 | 1,671 | 1,682 | -5 | -0.3% | 287,400 |
| 2012/06/29 | 1,650 | 1,695 | 1,650 | 1,687 | +31 | +1.9% | 422,000 |
| 2012/06/28 | 1,658 | 1,674 | 1,651 | 1,656 | ±0 | ±0% | 702,800 |
| 2012/06/27 | 1,655 | 1,662 | 1,627 | 1,656 | +8 | +0.5% | 651,600 |
| 2012/06/26 | 1,663 | 1,681 | 1,623 | 1,648 | -33 | -2% | 605,600 |
| 2012/06/25 | 1,690 | 1,716 | 1,675 | 1,681 | +19 | +1.1% | 330,100 |
| 2012/06/22 | 1,659 | 1,671 | 1,646 | 1,662 | -20 | -1.2% | 190,200 |
| 2012/06/21 | 1,662 | 1,686 | 1,658 | 1,682 | +25 | +1.5% | 313,800 |
| 2012/06/20 | 1,638 | 1,663 | 1,627 | 1,657 | +43 | +2.7% | 292,700 |
| 2012/06/19 | 1,607 | 1,637 | 1,599 | 1,614 | +15 | +0.9% | 353,600 |
| 2012/06/18 | 1,595 | 1,616 | 1,588 | 1,599 | +33 | +2.1% | 229,900 |
| 2012/06/15 | 1,587 | 1,598 | 1,566 | 1,566 | -20 | -1.3% | 375,400 |
| 2012/06/14 | 1,588 | 1,598 | 1,578 | 1,586 | -6 | -0.4% | 133,300 |
| 2012/06/13 | 1,595 | 1,605 | 1,584 | 1,592 | +1 | +0.1% | 248,100 |
| 2012/06/12 | 1,553 | 1,595 | 1,553 | 1,591 | +11 | +0.7% | 234,000 |
| 2012/06/11 | 1,591 | 1,596 | 1,571 | 1,580 | +9 | +0.6% | 353,400 |
| 2012/06/08 | 1,601 | 1,602 | 1,556 | 1,571 | -43 | -2.7% | 465,000 |
| 2012/06/07 | 1,611 | 1,649 | 1,605 | 1,614 | +26 | +1.6% | 453,600 |
| 2012/06/06 | 1,531 | 1,596 | 1,528 | 1,588 | +67 | +4.4% | 522,000 |
| 2012/06/05 | 1,516 | 1,525 | 1,491 | 1,521 | +17 | +1.1% | 342,800 |
| 2012/06/04 | 1,500 | 1,512 | 1,492 | 1,504 | -25 | -1.6% | 573,500 |
| 2012/06/01 | 1,510 | 1,537 | 1,510 | 1,529 | -10 | -0.6% | 312,900 |
| 2012/05/31 | 1,516 | 1,539 | 1,505 | 1,539 | +1 | +0.1% | 458,200 |
| 2012/05/30 | 1,558 | 1,563 | 1,534 | 1,538 | -19 | -1.2% | 306,500 |
| 2012/05/29 | 1,525 | 1,557 | 1,523 | 1,557 | +27 | +1.8% | 414,900 |
| 2012/05/28 | 1,534 | 1,539 | 1,513 | 1,530 | -10 | -0.6% | 208,700 |
| 2012/05/25 | 1,550 | 1,564 | 1,529 | 1,540 | +11 | +0.7% | 365,800 |
| 2012/05/24 | 1,504 | 1,536 | 1,503 | 1,529 | +26 | +1.7% | 273,000 |
| 2012/05/23 | 1,548 | 1,548 | 1,498 | 1,503 | -45 | -2.9% | 460,400 |
| 2012/05/22 | 1,547 | 1,561 | 1,542 | 1,548 | +16 | +1% | 213,900 |
| 2012/05/21 | 1,534 | 1,550 | 1,515 | 1,532 | -3 | -0.2% | 436,000 |
| 2012/05/18 | 1,553 | 1,561 | 1,524 | 1,535 | -58 | -3.6% | 346,300 |
| 2012/05/17 | 1,565 | 1,601 | 1,564 | 1,593 | +30 | +1.9% | 520,900 |
3001～
3050
件表示中 / 3571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 | 202,500円 | +7.2% | +13.3% | 2.47% | 27.93倍 | 0.91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 | 250,800円 | +23.7% | 0.0% | 3.19% | 10.79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 | 551,100円 | +21.6% | +13.9% | 1.13% | 27.15倍 | 3.05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 | 349,000円 | -2.3% | -8.1% | 3.15% | 7.74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
