イオンディライトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 5,380 | 5,380 | 5,370 | 5,370 | ±0 | ±0% | 54,400 |
| 2025/05/29 | 5,380 | 5,390 | 5,370 | 5,370 | -20 | -0.4% | 963,800 |
| 2025/05/28 | 5,390 | 5,390 | 5,380 | 5,390 | +10 | +0.2% | 31,400 |
| 2025/05/27 | 5,380 | 5,390 | 5,380 | 5,380 | -20 | -0.4% | 16,300 |
| 2025/05/26 | 5,400 | 5,400 | 5,380 | 5,400 | ±0 | ±0% | 34,200 |
| 2025/05/23 | 5,390 | 5,400 | 5,380 | 5,400 | ±0 | ±0% | 61,600 |
| 2025/05/22 | 5,380 | 5,400 | 5,380 | 5,400 | ±0 | ±0% | 32,700 |
| 2025/05/21 | 5,400 | 5,400 | 5,380 | 5,400 | ±0 | ±0% | 16,200 |
| 2025/05/20 | 5,390 | 5,400 | 5,380 | 5,400 | ±0 | ±0% | 42,200 |
| 2025/05/19 | 5,390 | 5,420 | 5,390 | 5,400 | -20 | -0.4% | 60,200 |
| 2025/05/16 | 5,380 | 5,420 | 5,380 | 5,420 | +40 | +0.7% | 56,300 |
| 2025/05/15 | 5,380 | 5,390 | 5,370 | 5,380 | ±0 | ±0% | 59,700 |
| 2025/05/14 | 5,370 | 5,390 | 5,370 | 5,380 | ±0 | ±0% | 33,300 |
| 2025/05/13 | 5,370 | 5,390 | 5,370 | 5,380 | -10 | -0.2% | 18,500 |
| 2025/05/12 | 5,380 | 5,390 | 5,370 | 5,390 | +10 | +0.2% | 26,100 |
| 2025/05/09 | 5,380 | 5,390 | 5,370 | 5,380 | ±0 | ±0% | 89,700 |
| 2025/05/08 | 5,380 | 5,390 | 5,370 | 5,380 | +10 | +0.2% | 99,000 |
| 2025/05/07 | 5,370 | 5,390 | 5,370 | 5,370 | ±0 | ±0% | 187,000 |
| 2025/05/02 | 5,370 | 5,380 | 5,370 | 5,370 | ±0 | ±0% | 55,400 |
| 2025/05/01 | 5,370 | 5,380 | 5,370 | 5,370 | ±0 | ±0% | 73,500 |
| 2025/04/30 | 5,390 | 5,400 | 5,370 | 5,370 | -40 | -0.7% | 666,000 |
| 2025/04/28 | 5,400 | 5,410 | 5,390 | 5,410 | -10 | -0.2% | 26,100 |
| 2025/04/25 | 5,400 | 5,520 | 5,390 | 5,420 | +40 | +0.7% | 54,100 |
| 2025/04/24 | 5,380 | 5,390 | 5,380 | 5,380 | -10 | -0.2% | 17,900 |
| 2025/04/23 | 5,390 | 5,400 | 5,380 | 5,390 | -10 | -0.2% | 37,800 |
| 2025/04/22 | 5,390 | 5,400 | 5,390 | 5,400 | +10 | +0.2% | 120,100 |
| 2025/04/21 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 35,100 |
| 2025/04/18 | 5,400 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 38,300 |
| 2025/04/17 | 5,400 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 172,000 |
| 2025/04/16 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 51,100 |
| 2025/04/15 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 124,300 |
| 2025/04/14 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 143,000 |
| 2025/04/11 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 279,500 |
| 2025/04/10 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 130,900 |
| 2025/04/09 | 5,390 | 5,400 | 5,390 | 5,390 | -10 | -0.2% | 86,200 |
| 2025/04/08 | 5,390 | 5,400 | 5,390 | 5,400 | +10 | +0.2% | 43,700 |
| 2025/04/07 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 230,800 |
| 2025/04/04 | 5,400 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 54,200 |
| 2025/04/03 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 31,900 |
| 2025/04/02 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 44,700 |
| 2025/04/01 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 25,400 |
| 2025/03/31 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 79,700 |
| 2025/03/28 | 5,390 | 5,400 | 5,380 | 5,390 | +10 | +0.2% | 157,300 |
| 2025/03/27 | 5,390 | 5,400 | 5,380 | 5,380 | -10 | -0.2% | 288,100 |
| 2025/03/26 | 5,390 | 5,390 | 5,380 | 5,390 | +10 | +0.2% | 64,900 |
| 2025/03/25 | 5,380 | 5,390 | 5,380 | 5,380 | -10 | -0.2% | 152,500 |
| 2025/03/24 | 5,390 | 5,390 | 5,380 | 5,390 | ±0 | ±0% | 92,400 |
| 2025/03/21 | 5,390 | 5,390 | 5,380 | 5,390 | ±0 | ±0% | 96,000 |
| 2025/03/19 | 5,390 | 5,390 | 5,380 | 5,390 | ±0 | ±0% | 85,000 |
| 2025/03/18 | 5,390 | 5,390 | 5,380 | 5,390 | ±0 | ±0% | 83,500 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「イオンディライ」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 |
|---|---|---|---|---|---|---|---|---|
| イオンディライ | 537,000円 | - | - | - | - | 2.35倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| 共立メンテ | 348,200円 | +19.7% | +16.7% | 1.32% | 15.10倍 | 2.74倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| リログループ | 172,100円 | +5.0% | -41.0% | 2.85% | 12.27倍 | 3.78倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| メイテックＧＨＤ | 322,200円 | +3.2% | +3.6% | 5.43% | 18.56倍 | 5.10倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 日本Ｍ＆Ａ | 71,100円 | +5.0% | +0.5% | 4.08% | 20.50倍 | 4.78倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
