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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 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 |
| 2010/07/22 | 1,800 | 1,839 | 1,798 | 1,838 | +30 | +1.7% | 249,600 |
| 2010/07/21 | 1,822 | 1,846 | 1,804 | 1,808 | -10 | -0.6% | 379,900 |
| 2010/07/20 | 1,834 | 1,848 | 1,810 | 1,818 | -60 | -3.2% | 610,100 |
| 2010/07/16 | 1,882 | 1,906 | 1,867 | 1,878 | -33 | -1.7% | 378,200 |
| 2010/07/15 | 1,953 | 1,953 | 1,910 | 1,911 | -56 | -2.8% | 167,400 |
| 2010/07/14 | 1,994 | 1,998 | 1,961 | 1,967 | -4 | -0.2% | 618,200 |
| 2010/07/13 | 1,990 | 2,000 | 1,957 | 1,971 | +10 | +0.5% | 502,000 |
| 2010/07/12 | 1,900 | 1,998 | 1,900 | 1,961 | +59 | +3.1% | 428,000 |
| 2010/07/09 | 1,836 | 1,940 | 1,835 | 1,902 | +67 | +3.7% | 433,700 |
| 2010/07/08 | 1,796 | 1,849 | 1,796 | 1,835 | +92 | +5.3% | 380,600 |
| 2010/07/07 | 1,768 | 1,777 | 1,735 | 1,743 | -25 | -1.4% | 203,900 |
| 2010/07/06 | 1,717 | 1,772 | 1,717 | 1,768 | +18 | +1% | 310,300 |
| 2010/07/05 | 1,732 | 1,755 | 1,726 | 1,750 | +11 | +0.6% | 167,600 |
| 2010/07/02 | 1,748 | 1,748 | 1,724 | 1,739 | -10 | -0.6% | 203,500 |
| 2010/07/01 | 1,750 | 1,768 | 1,739 | 1,749 | -27 | -1.5% | 339,800 |
| 2010/06/30 | 1,783 | 1,792 | 1,758 | 1,776 | -6 | -0.3% | 295,400 |
| 2010/06/29 | 1,818 | 1,837 | 1,766 | 1,782 | -34 | -1.9% | 319,300 |
| 2010/06/28 | 1,829 | 1,838 | 1,807 | 1,816 | -9 | -0.5% | 295,900 |
| 2010/06/25 | 1,825 | 1,832 | 1,797 | 1,825 | -19 | -1% | 285,600 |
| 2010/06/24 | 1,804 | 1,864 | 1,795 | 1,844 | +38 | +2.1% | 316,700 |
| 2010/06/23 | 1,810 | 1,850 | 1,791 | 1,806 | -44 | -2.4% | 262,200 |
| 2010/06/22 | 1,847 | 1,876 | 1,839 | 1,850 | -17 | -0.9% | 285,900 |
| 2010/06/21 | 1,830 | 1,868 | 1,825 | 1,867 | +88 | +4.9% | 287,700 |
| 2010/06/18 | 1,815 | 1,836 | 1,772 | 1,779 | -49 | -2.7% | 258,000 |
| 2010/06/17 | 1,847 | 1,850 | 1,807 | 1,828 | -18 | -1% | 201,400 |
| 2010/06/16 | 1,844 | 1,857 | 1,826 | 1,846 | +51 | +2.8% | 310,000 |
| 2010/06/15 | 1,765 | 1,805 | 1,765 | 1,795 | +31 | +1.8% | 293,200 |
| 2010/06/14 | 1,768 | 1,769 | 1,749 | 1,764 | +33 | +1.9% | 134,300 |
| 2010/06/11 | 1,718 | 1,754 | 1,703 | 1,731 | +29 | +1.7% | 338,500 |
| 2010/06/10 | 1,694 | 1,707 | 1,679 | 1,702 | +2 | +0.1% | 211,100 |
| 2010/06/09 | 1,701 | 1,719 | 1,685 | 1,700 | -12 | -0.7% | 230,700 |
| 2010/06/08 | 1,703 | 1,727 | 1,701 | 1,712 | -20 | -1.2% | 305,800 |
| 2010/06/07 | 1,762 | 1,776 | 1,722 | 1,732 | -70 | -3.9% | 235,000 |
| 2010/06/04 | 1,838 | 1,838 | 1,793 | 1,802 | -18 | -1% | 275,500 |
| 2010/06/03 | 1,790 | 1,831 | 1,790 | 1,820 | +39 | +2.2% | 655,000 |
| 2010/06/02 | 1,802 | 1,835 | 1,773 | 1,781 | -44 | -2.4% | 678,400 |
| 2010/06/01 | 1,849 | 1,856 | 1,825 | 1,825 | -35 | -1.9% | 280,900 |
| 2010/05/31 | 1,825 | 1,898 | 1,814 | 1,860 | ±0 | ±0% | 275,600 |
| 2010/05/28 | 1,892 | 1,898 | 1,852 | 1,860 | +7 | +0.4% | 254,200 |
| 2010/05/27 | 1,800 | 1,855 | 1,800 | 1,853 | +39 | +2.1% | 307,300 |
| 2010/05/26 | 1,814 | 1,857 | 1,799 | 1,814 | -11 | -0.6% | 552,900 |
| 2010/05/25 | 1,874 | 1,882 | 1,814 | 1,825 | -89 | -4.6% | 535,000 |
| 2010/05/24 | 1,895 | 1,938 | 1,865 | 1,914 | +59 | +3.2% | 671,100 |
| 2010/05/21 | 1,873 | 1,910 | 1,825 | 1,855 | -58 | -3% | 535,600 |
| 2010/05/20 | 1,944 | 1,954 | 1,908 | 1,913 | -20 | -1% | 377,100 |
| 2010/05/19 | 1,947 | 1,965 | 1,909 | 1,933 | -44 | -2.2% | 592,200 |
| 2010/05/18 | 1,991 | 2,014 | 1,966 | 1,977 | -30 | -1.5% | 486,100 |
| 2010/05/17 | 2,031 | 2,050 | 2,000 | 2,007 | -23 | -1.1% | 677,100 |
3601～
3650
件表示中 / 3678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 | 250,700円 | +7.2% | +13.3% | 1.99% | 34.57倍 | 1.13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 | 99,200円 | +3.4% | +10.5% | 3.43% | 9.58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 | 216,400円 | +7.6% | +22.2% | 4.16% | 13.59倍 | 0.61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 | 251,100円 | +8.5% | +3.2% | 3.86% | 9.52倍 | 0.98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 | 369,200円 | +22.9% | +17.2% | 1.90% | 17.75倍 | 1.96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
