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 |
|---|---|---|---|---|---|---|---|
| 2010/10/04 | 2,050 | 2,070 | 2,034 | 2,042 | +2 | +0.1% | 487,100 |
| 2010/10/01 | 2,035 | 2,046 | 2,009 | 2,040 | +11 | +0.5% | 489,200 |
| 2010/09/30 | 2,029 | 2,049 | 2,003 | 2,029 | +19 | +0.9% | 679,000 |
| 2010/09/29 | 2,020 | 2,025 | 1,964 | 2,010 | +65 | +3.3% | 603,500 |
| 2010/09/28 | 1,944 | 1,947 | 1,926 | 1,945 | +12 | +0.6% | 295,600 |
| 2010/09/27 | 1,930 | 1,938 | 1,899 | 1,933 | +16 | +0.8% | 314,700 |
| 2010/09/24 | 1,920 | 1,947 | 1,913 | 1,917 | -13 | -0.7% | 339,000 |
| 2010/09/22 | 1,911 | 1,942 | 1,911 | 1,930 | -9 | -0.5% | 371,500 |
| 2010/09/21 | 1,994 | 1,994 | 1,933 | 1,939 | -21 | -1.1% | 487,200 |
| 2010/09/17 | 1,945 | 1,966 | 1,922 | 1,960 | +35 | +1.8% | 469,600 |
| 2010/09/16 | 1,959 | 1,975 | 1,910 | 1,925 | -11 | -0.6% | 346,800 |
| 2010/09/15 | 1,911 | 1,955 | 1,900 | 1,936 | +28 | +1.5% | 398,000 |
| 2010/09/14 | 1,923 | 1,934 | 1,895 | 1,908 | -25 | -1.3% | 221,300 |
| 2010/09/13 | 1,943 | 1,949 | 1,919 | 1,933 | +30 | +1.6% | 209,200 |
| 2010/09/10 | 1,895 | 1,945 | 1,895 | 1,903 | -32 | -1.7% | 466,800 |
| 2010/09/09 | 1,955 | 1,964 | 1,922 | 1,935 | +3 | +0.2% | 252,700 |
| 2010/09/08 | 1,962 | 1,969 | 1,923 | 1,932 | -47 | -2.4% | 181,800 |
| 2010/09/07 | 1,950 | 1,992 | 1,950 | 1,979 | +2 | +0.1% | 222,600 |
| 2010/09/06 | 1,941 | 1,985 | 1,936 | 1,977 | +33 | +1.7% | 267,800 |
| 2010/09/03 | 1,938 | 1,953 | 1,922 | 1,944 | -3 | -0.2% | 231,200 |
| 2010/09/02 | 1,950 | 1,965 | 1,921 | 1,947 | +10 | +0.5% | 281,000 |
| 2010/09/01 | 1,907 | 1,937 | 1,889 | 1,937 | +11 | +0.6% | 504,600 |
| 2010/08/31 | 1,941 | 1,949 | 1,904 | 1,926 | -61 | -3.1% | 499,900 |
| 2010/08/30 | 2,035 | 2,057 | 1,986 | 1,987 | -45 | -2.2% | 531,100 |
| 2010/08/27 | 2,009 | 2,109 | 1,970 | 2,032 | +58 | +2.9% | 1,042,700 |
| 2010/08/26 | 1,974 | 1,990 | 1,955 | 1,974 | +37 | +1.9% | 460,900 |
| 2010/08/25 | 1,920 | 1,960 | 1,918 | 1,937 | -18 | -0.9% | 293,000 |
| 2010/08/24 | 1,955 | 1,967 | 1,930 | 1,955 | -6 | -0.3% | 182,100 |
| 2010/08/23 | 1,967 | 1,980 | 1,943 | 1,961 | -11 | -0.6% | 186,400 |
| 2010/08/20 | 1,982 | 1,992 | 1,962 | 1,972 | -45 | -2.2% | 398,800 |
| 2010/08/19 | 2,015 | 2,027 | 2,000 | 2,017 | +15 | +0.7% | 422,400 |
| 2010/08/18 | 1,972 | 2,015 | 1,939 | 2,002 | +60 | +3.1% | 487,700 |
| 2010/08/17 | 1,883 | 1,955 | 1,881 | 1,942 | +25 | +1.3% | 324,000 |
| 2010/08/16 | 1,874 | 1,926 | 1,867 | 1,917 | +28 | +1.5% | 185,300 |
| 2010/08/13 | 1,880 | 1,897 | 1,872 | 1,889 | -1 | -0.1% | 189,500 |
| 2010/08/12 | 1,886 | 1,891 | 1,867 | 1,890 | -47 | -2.4% | 457,700 |
| 2010/08/11 | 1,918 | 1,942 | 1,900 | 1,937 | +22 | +1.1% | 503,100 |
| 2010/08/10 | 1,955 | 1,955 | 1,912 | 1,915 | -44 | -2.2% | 356,900 |
| 2010/08/09 | 1,929 | 1,971 | 1,925 | 1,959 | -4 | -0.2% | 290,800 |
| 2010/08/06 | 1,945 | 1,982 | 1,943 | 1,963 | -14 | -0.7% | 630,800 |
| 2010/08/05 | 1,939 | 1,992 | 1,927 | 1,977 | +96 | +5.1% | 636,000 |
| 2010/08/04 | 1,883 | 1,902 | 1,860 | 1,881 | -31 | -1.6% | 193,600 |
| 2010/08/03 | 1,929 | 1,933 | 1,889 | 1,912 | +19 | +1% | 263,300 |
| 2010/08/02 | 1,915 | 1,936 | 1,872 | 1,893 | -1 | -0.1% | 304,500 |
| 2010/07/30 | 1,895 | 1,903 | 1,858 | 1,894 | -13 | -0.7% | 298,400 |
| 2010/07/29 | 1,909 | 1,938 | 1,901 | 1,907 | -30 | -1.5% | 200,000 |
| 2010/07/28 | 1,931 | 1,941 | 1,916 | 1,937 | +50 | +2.6% | 259,800 |
| 2010/07/27 | 1,892 | 1,901 | 1,876 | 1,887 | +10 | +0.5% | 144,700 |
| 2010/07/26 | 1,890 | 1,896 | 1,854 | 1,877 | -4 | -0.2% | 244,600 |
| 2010/07/23 | 1,861 | 1,888 | 1,845 | 1,881 | +43 | +2.3% | 403,000 |
3551～
3600
件表示中 / 3676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 | 236,100円 | +7.2% | +13.3% | 2.12% | 32.56倍 | 1.06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 | 93,800円 | +3.4% | +10.5% | 3.62% | 9.06倍 | 0.85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 | 212,000円 | +7.6% | +22.2% | 4.25% | 13.31倍 | 0.60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 | 230,100円 | +8.5% | +3.2% | 4.22% | 8.72倍 | 0.89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 | 358,800円 | +22.9% | +17.2% | 1.95% | 17.25倍 | 1.91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
