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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,585 | 3,625 | 3,555 | 3,570 | -10 | -0.3% | 48,000 |
| 2021/08/18 | 3,570 | 3,600 | 3,540 | 3,580 | +60 | +1.7% | 33,900 |
| 2021/08/17 | 3,530 | 3,560 | 3,505 | 3,520 | +25 | +0.7% | 28,600 |
| 2021/08/16 | 3,545 | 3,550 | 3,480 | 3,495 | -50 | -1.4% | 34,700 |
| 2021/08/13 | 3,590 | 3,590 | 3,535 | 3,545 | -20 | -0.6% | 31,800 |
| 2021/08/12 | 3,570 | 3,590 | 3,555 | 3,565 | -15 | -0.4% | 27,000 |
| 2021/08/11 | 3,660 | 3,660 | 3,565 | 3,580 | -10 | -0.3% | 43,500 |
| 2021/08/10 | 3,600 | 3,625 | 3,565 | 3,590 | +35 | +1% | 59,100 |
| 2021/08/06 | 3,620 | 3,620 | 3,555 | 3,555 | -65 | -1.8% | 28,900 |
| 2021/08/05 | 3,605 | 3,640 | 3,605 | 3,620 | +5 | +0.1% | 43,700 |
| 2021/08/04 | 3,600 | 3,620 | 3,590 | 3,615 | ±0 | ±0% | 36,300 |
| 2021/08/03 | 3,590 | 3,650 | 3,590 | 3,615 | -35 | -1% | 46,400 |
| 2021/08/02 | 3,665 | 3,675 | 3,625 | 3,650 | +55 | +1.5% | 38,600 |
| 2021/07/30 | 3,640 | 3,660 | 3,595 | 3,595 | -85 | -2.3% | 63,900 |
| 2021/07/29 | 3,670 | 3,680 | 3,645 | 3,680 | +25 | +0.7% | 26,400 |
| 2021/07/28 | 3,705 | 3,715 | 3,655 | 3,655 | -65 | -1.7% | 26,500 |
| 2021/07/27 | 3,700 | 3,735 | 3,660 | 3,720 | +15 | +0.4% | 44,600 |
| 2021/07/26 | 3,755 | 3,765 | 3,695 | 3,705 | +90 | +2.5% | 74,800 |
| 2021/07/21 | 3,615 | 3,665 | 3,595 | 3,615 | +40 | +1.1% | 37,900 |
| 2021/07/20 | 3,600 | 3,600 | 3,540 | 3,575 | -30 | -0.8% | 53,000 |
| 2021/07/19 | 3,600 | 3,635 | 3,590 | 3,605 | -40 | -1.1% | 46,200 |
| 2021/07/16 | 3,635 | 3,705 | 3,630 | 3,645 | -50 | -1.4% | 30,700 |
| 2021/07/15 | 3,690 | 3,765 | 3,670 | 3,695 | +40 | +1.1% | 70,500 |
| 2021/07/14 | 3,650 | 3,680 | 3,635 | 3,655 | -5 | -0.1% | 39,000 |
| 2021/07/13 | 3,660 | 3,680 | 3,625 | 3,660 | +20 | +0.5% | 56,300 |
| 2021/07/12 | 3,640 | 3,670 | 3,600 | 3,640 | +90 | +2.5% | 68,100 |
| 2021/07/09 | 3,620 | 3,620 | 3,510 | 3,550 | -140 | -3.8% | 126,400 |
| 2021/07/08 | 3,605 | 3,800 | 3,565 | 3,690 | -70 | -1.9% | 188,400 |
| 2021/07/07 | 3,690 | 3,760 | 3,675 | 3,760 | +75 | +2% | 137,000 |
| 2021/07/06 | 3,545 | 3,690 | 3,540 | 3,685 | +175 | +5% | 113,200 |
| 2021/07/05 | 3,500 | 3,520 | 3,490 | 3,510 | -5 | -0.1% | 85,800 |
| 2021/07/02 | 3,500 | 3,530 | 3,490 | 3,515 | +45 | +1.3% | 27,200 |
| 2021/07/01 | 3,485 | 3,515 | 3,470 | 3,470 | -15 | -0.4% | 41,600 |
| 2021/06/30 | 3,520 | 3,520 | 3,475 | 3,485 | -10 | -0.3% | 44,400 |
| 2021/06/29 | 3,505 | 3,515 | 3,470 | 3,495 | -5 | -0.1% | 41,900 |
| 2021/06/28 | 3,480 | 3,515 | 3,470 | 3,500 | +35 | +1% | 32,400 |
| 2021/06/25 | 3,510 | 3,510 | 3,455 | 3,465 | -30 | -0.9% | 30,400 |
| 2021/06/24 | 3,415 | 3,505 | 3,410 | 3,495 | +55 | +1.6% | 41,900 |
| 2021/06/23 | 3,435 | 3,470 | 3,425 | 3,440 | -30 | -0.9% | 39,400 |
| 2021/06/22 | 3,415 | 3,500 | 3,410 | 3,470 | +135 | +4% | 70,600 |
| 2021/06/21 | 3,375 | 3,380 | 3,315 | 3,335 | -80 | -2.3% | 57,900 |
| 2021/06/18 | 3,490 | 3,505 | 3,405 | 3,415 | -65 | -1.9% | 60,500 |
| 2021/06/17 | 3,490 | 3,490 | 3,460 | 3,480 | +15 | +0.4% | 34,600 |
| 2021/06/16 | 3,440 | 3,470 | 3,420 | 3,465 | +45 | +1.3% | 16,100 |
| 2021/06/15 | 3,410 | 3,455 | 3,410 | 3,420 | +10 | +0.3% | 42,300 |
| 2021/06/14 | 3,400 | 3,425 | 3,380 | 3,410 | +10 | +0.3% | 45,700 |
| 2021/06/11 | 3,415 | 3,435 | 3,395 | 3,400 | ±0 | ±0% | 65,500 |
| 2021/06/10 | 3,425 | 3,430 | 3,390 | 3,400 | -45 | -1.3% | 60,400 |
| 2021/06/09 | 3,465 | 3,525 | 3,445 | 3,445 | +5 | +0.1% | 49,600 |
| 2021/06/08 | 3,360 | 3,445 | 3,360 | 3,440 | +40 | +1.2% | 51,000 |
801～
850
件表示中 / 3586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 | 439,000円 | +4.7% | +3.3% | 1.98% | 20.24倍 | 1.98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。中国、ＡＳＥＡＮ進出 |
| ＪＥＳＨＤ | 274,300円 | +11.3% | +16.8% | 1.09% | 47.90倍 | 14.50倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| メイテックＧＨＤ | 282,600円 | +5.0% | +3.6% | 6.55% | 18.34倍 | 4.56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 | 62,800円 | +10.8% | +2.9% | 4.62% | 18.11倍 | 4.52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 |
| 共立メンテ | 268,700円 | +10.7% | -10.0% | 1.19% | 16.78倍 | 2.25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 |
市場注目の銘柄
チャート関連のコラム
