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 |
|---|---|---|---|---|---|---|---|
| 2022/02/01 | 3,140 | 3,150 | 3,090 | 3,090 | -10 | -0.3% | 52,800 |
| 2022/01/31 | 3,085 | 3,115 | 3,085 | 3,100 | +5 | +0.2% | 67,900 |
| 2022/01/28 | 3,085 | 3,125 | 3,080 | 3,095 | +55 | +1.8% | 92,700 |
| 2022/01/27 | 3,100 | 3,105 | 3,010 | 3,040 | -65 | -2.1% | 86,100 |
| 2022/01/26 | 3,110 | 3,150 | 3,100 | 3,105 | -20 | -0.6% | 65,500 |
| 2022/01/25 | 3,100 | 3,125 | 3,075 | 3,125 | ±0 | ±0% | 81,300 |
| 2022/01/24 | 3,080 | 3,135 | 3,075 | 3,125 | +60 | +2% | 70,500 |
| 2022/01/21 | 3,045 | 3,070 | 3,015 | 3,065 | ±0 | ±0% | 80,200 |
| 2022/01/20 | 3,015 | 3,080 | 3,015 | 3,065 | +72 | +2.4% | 94,100 |
| 2022/01/19 | 3,000 | 3,055 | 2,986 | 2,993 | -22 | -0.7% | 84,300 |
| 2022/01/18 | 3,020 | 3,045 | 3,005 | 3,015 | ±0 | ±0% | 53,000 |
| 2022/01/17 | 3,040 | 3,050 | 2,996 | 3,015 | -30 | -1% | 81,100 |
| 2022/01/14 | 3,030 | 3,070 | 3,020 | 3,045 | -30 | -1% | 116,900 |
| 2022/01/13 | 3,170 | 3,170 | 3,015 | 3,075 | -115 | -3.6% | 161,900 |
| 2022/01/12 | 3,135 | 3,240 | 3,125 | 3,190 | +100 | +3.2% | 126,800 |
| 2022/01/11 | 3,175 | 3,190 | 3,080 | 3,090 | -125 | -3.9% | 136,700 |
| 2022/01/07 | 3,235 | 3,260 | 3,185 | 3,215 | +5 | +0.2% | 75,300 |
| 2022/01/06 | 3,265 | 3,275 | 3,210 | 3,210 | -70 | -2.1% | 61,000 |
| 2022/01/05 | 3,370 | 3,370 | 3,280 | 3,280 | -55 | -1.6% | 53,500 |
| 2022/01/04 | 3,380 | 3,385 | 3,325 | 3,335 | -35 | -1% | 40,500 |
| 2021/12/30 | 3,345 | 3,380 | 3,335 | 3,370 | +25 | +0.7% | 32,000 |
| 2021/12/29 | 3,355 | 3,390 | 3,325 | 3,345 | -25 | -0.7% | 31,200 |
| 2021/12/28 | 3,310 | 3,380 | 3,295 | 3,370 | +105 | +3.2% | 59,600 |
| 2021/12/27 | 3,265 | 3,285 | 3,250 | 3,265 | +5 | +0.2% | 25,800 |
| 2021/12/24 | 3,290 | 3,305 | 3,260 | 3,260 | -15 | -0.5% | 26,700 |
| 2021/12/23 | 3,285 | 3,290 | 3,240 | 3,275 | +15 | +0.5% | 31,600 |
| 2021/12/22 | 3,310 | 3,310 | 3,240 | 3,260 | -70 | -2.1% | 51,900 |
| 2021/12/21 | 3,355 | 3,385 | 3,305 | 3,330 | +25 | +0.8% | 47,300 |
| 2021/12/20 | 3,340 | 3,340 | 3,295 | 3,305 | -50 | -1.5% | 53,300 |
| 2021/12/17 | 3,405 | 3,420 | 3,350 | 3,355 | -85 | -2.5% | 65,700 |
| 2021/12/16 | 3,455 | 3,460 | 3,400 | 3,440 | -35 | -1% | 66,000 |
| 2021/12/15 | 3,490 | 3,490 | 3,410 | 3,475 | -45 | -1.3% | 75,700 |
| 2021/12/14 | 3,590 | 3,595 | 3,505 | 3,520 | -130 | -3.6% | 64,400 |
| 2021/12/13 | 3,670 | 3,680 | 3,605 | 3,650 | -20 | -0.5% | 53,600 |
| 2021/12/10 | 3,720 | 3,735 | 3,655 | 3,670 | -45 | -1.2% | 66,300 |
| 2021/12/09 | 3,745 | 3,745 | 3,685 | 3,715 | -15 | -0.4% | 28,100 |
| 2021/12/08 | 3,800 | 3,800 | 3,720 | 3,730 | -35 | -0.9% | 64,700 |
| 2021/12/07 | 3,665 | 3,770 | 3,645 | 3,765 | +155 | +4.3% | 68,800 |
| 2021/12/06 | 3,695 | 3,715 | 3,610 | 3,610 | -80 | -2.2% | 38,500 |
| 2021/12/03 | 3,625 | 3,690 | 3,625 | 3,690 | +90 | +2.5% | 29,600 |
| 2021/12/02 | 3,540 | 3,640 | 3,540 | 3,600 | +40 | +1.1% | 42,500 |
| 2021/12/01 | 3,535 | 3,590 | 3,535 | 3,560 | +15 | +0.4% | 51,000 |
| 2021/11/30 | 3,620 | 3,685 | 3,545 | 3,545 | -65 | -1.8% | 91,200 |
| 2021/11/29 | 3,605 | 3,645 | 3,585 | 3,610 | -65 | -1.8% | 45,400 |
| 2021/11/26 | 3,725 | 3,725 | 3,655 | 3,675 | -50 | -1.3% | 34,500 |
| 2021/11/25 | 3,735 | 3,735 | 3,695 | 3,725 | +20 | +0.5% | 28,800 |
| 2021/11/24 | 3,710 | 3,715 | 3,675 | 3,705 | +15 | +0.4% | 27,800 |
| 2021/11/22 | 3,725 | 3,730 | 3,665 | 3,690 | -35 | -0.9% | 48,400 |
| 2021/11/19 | 3,690 | 3,725 | 3,690 | 3,725 | +25 | +0.7% | 32,500 |
| 2021/11/18 | 3,690 | 3,720 | 3,670 | 3,700 | +20 | +0.5% | 29,500 |
801～
850
件表示中 / 3697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 | 538,000円 | - | - | - | - | 2.36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 |
| ＪＥＳＨＤ | 325,500円 | +11.3% | +16.8% | 0.92% | 56.84倍 | 17.21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 |
| リログループ | 174,200円 | +5.0% | -41.0% | 2.81% | 12.42倍 | 3.82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 |
| 共立メンテ | 330,800円 | +12.7% | +1.8% | 1.09% | 18.45倍 | 2.77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 |
| メイテックＧＨＤ | 311,000円 | +3.2% | +3.6% | 5.63% | 17.92倍 | 4.92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 |
市場注目の銘柄
チャート関連のコラム
