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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,035 | 4,150 | 4,030 | 4,135 | +35 | +0.9% | 29,100 |
| 2024/09/06 | 4,165 | 4,170 | 4,100 | 4,100 | -40 | -1% | 26,000 |
| 2024/09/05 | 4,100 | 4,165 | 4,065 | 4,140 | +40 | +1% | 35,700 |
| 2024/09/04 | 4,040 | 4,125 | 4,040 | 4,100 | +5 | +0.1% | 55,600 |
| 2024/09/03 | 4,060 | 4,095 | 4,050 | 4,095 | +40 | +1% | 31,200 |
| 2024/09/02 | 4,045 | 4,085 | 4,025 | 4,055 | +10 | +0.2% | 32,400 |
| 2024/08/30 | 4,005 | 4,065 | 4,005 | 4,045 | +25 | +0.6% | 30,800 |
| 2024/08/29 | 4,025 | 4,050 | 3,975 | 4,020 | -50 | -1.2% | 61,700 |
| 2024/08/28 | 4,115 | 4,115 | 4,060 | 4,070 | -45 | -1.1% | 110,900 |
| 2024/08/27 | 4,100 | 4,135 | 4,100 | 4,115 | +20 | +0.5% | 42,300 |
| 2024/08/26 | 4,080 | 4,130 | 4,080 | 4,095 | +5 | +0.1% | 32,100 |
| 2024/08/23 | 4,070 | 4,105 | 4,065 | 4,090 | +50 | +1.2% | 50,800 |
| 2024/08/22 | 4,005 | 4,055 | 4,005 | 4,040 | +45 | +1.1% | 31,600 |
| 2024/08/21 | 3,980 | 4,030 | 3,965 | 3,995 | +10 | +0.3% | 32,900 |
| 2024/08/20 | 3,910 | 3,985 | 3,910 | 3,985 | +105 | +2.7% | 46,200 |
| 2024/08/19 | 3,890 | 3,910 | 3,860 | 3,880 | -10 | -0.3% | 31,600 |
| 2024/08/16 | 3,885 | 3,910 | 3,850 | 3,890 | +60 | +1.6% | 29,600 |
| 2024/08/15 | 3,880 | 3,880 | 3,800 | 3,830 | -50 | -1.3% | 37,700 |
| 2024/08/14 | 3,820 | 3,880 | 3,820 | 3,880 | +55 | +1.4% | 28,400 |
| 2024/08/13 | 3,810 | 3,840 | 3,790 | 3,825 | +5 | +0.1% | 27,100 |
| 2024/08/09 | 3,850 | 3,850 | 3,785 | 3,820 | +30 | +0.8% | 49,000 |
| 2024/08/08 | 3,700 | 3,835 | 3,700 | 3,790 | +50 | +1.3% | 55,900 |
| 2024/08/07 | 3,770 | 3,820 | 3,685 | 3,740 | -60 | -1.6% | 119,200 |
| 2024/08/06 | 3,740 | 3,845 | 3,705 | 3,800 | +200 | +5.6% | 144,900 |
| 2024/08/05 | 3,700 | 3,780 | 3,555 | 3,600 | -175 | -4.6% | 159,700 |
| 2024/08/02 | 3,800 | 3,825 | 3,760 | 3,775 | -50 | -1.3% | 56,800 |
| 2024/08/01 | 3,870 | 3,885 | 3,815 | 3,825 | -90 | -2.3% | 48,600 |
| 2024/07/31 | 3,825 | 3,930 | 3,825 | 3,915 | +65 | +1.7% | 38,400 |
| 2024/07/30 | 3,850 | 3,875 | 3,820 | 3,850 | -5 | -0.1% | 44,400 |
| 2024/07/29 | 3,870 | 3,870 | 3,830 | 3,855 | -10 | -0.3% | 39,500 |
| 2024/07/26 | 3,925 | 3,940 | 3,860 | 3,865 | -25 | -0.6% | 23,100 |
| 2024/07/25 | 3,875 | 3,925 | 3,870 | 3,890 | -15 | -0.4% | 39,500 |
| 2024/07/24 | 3,905 | 3,935 | 3,875 | 3,905 | -15 | -0.4% | 27,900 |
| 2024/07/23 | 3,880 | 3,935 | 3,880 | 3,920 | +55 | +1.4% | 16,900 |
| 2024/07/22 | 3,860 | 3,890 | 3,850 | 3,865 | +5 | +0.1% | 36,900 |
| 2024/07/19 | 3,910 | 3,925 | 3,855 | 3,860 | -85 | -2.2% | 33,500 |
| 2024/07/18 | 3,820 | 3,975 | 3,820 | 3,945 | +95 | +2.5% | 73,500 |
| 2024/07/17 | 3,845 | 3,860 | 3,805 | 3,850 | +5 | +0.1% | 53,400 |
| 2024/07/16 | 3,875 | 3,875 | 3,830 | 3,845 | +5 | +0.1% | 32,600 |
| 2024/07/12 | 3,815 | 3,875 | 3,805 | 3,840 | ±0 | ±0% | 40,400 |
| 2024/07/11 | 3,830 | 3,875 | 3,820 | 3,840 | +75 | +2% | 64,200 |
| 2024/07/10 | 3,970 | 3,970 | 3,730 | 3,765 | -135 | -3.5% | 143,000 |
| 2024/07/09 | 3,890 | 3,955 | 3,890 | 3,900 | +10 | +0.3% | 50,700 |
| 2024/07/08 | 3,850 | 3,895 | 3,850 | 3,890 | +40 | +1% | 60,600 |
| 2024/07/05 | 3,920 | 3,920 | 3,850 | 3,850 | -70 | -1.8% | 30,800 |
| 2024/07/04 | 3,950 | 3,950 | 3,900 | 3,920 | +10 | +0.3% | 26,200 |
| 2024/07/03 | 3,895 | 3,930 | 3,895 | 3,910 | -5 | -0.1% | 24,600 |
| 2024/07/02 | 3,950 | 3,965 | 3,915 | 3,915 | -25 | -0.6% | 37,600 |
| 2024/07/01 | 4,000 | 4,020 | 3,930 | 3,940 | -45 | -1.1% | 34,200 |
| 2024/06/28 | 3,945 | 4,000 | 3,945 | 3,985 | +40 | +1% | 30,400 |
51～
100
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
