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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,990 | 4,015 | 3,985 | 4,000 | ±0 | ±0% | 45,000 |
| 2025/02/05 | 4,000 | 4,025 | 3,990 | 4,000 | -15 | -0.4% | 49,000 |
| 2025/02/04 | 4,025 | 4,055 | 4,010 | 4,015 | ±0 | ±0% | 49,800 |
| 2025/02/03 | 4,045 | 4,050 | 4,010 | 4,015 | -75 | -1.8% | 66,400 |
| 2025/01/31 | 4,115 | 4,120 | 4,075 | 4,090 | -15 | -0.4% | 38,100 |
| 2025/01/30 | 4,065 | 4,125 | 4,045 | 4,105 | +30 | +0.7% | 53,000 |
| 2025/01/29 | 4,090 | 4,125 | 4,075 | 4,075 | -40 | -1% | 68,600 |
| 2025/01/28 | 4,135 | 4,175 | 4,100 | 4,115 | -70 | -1.7% | 55,600 |
| 2025/01/27 | 4,165 | 4,200 | 4,135 | 4,185 | +60 | +1.5% | 50,900 |
| 2025/01/24 | 4,125 | 4,155 | 4,110 | 4,125 | +20 | +0.5% | 101,500 |
| 2025/01/23 | 4,140 | 4,140 | 4,090 | 4,105 | -35 | -0.8% | 47,100 |
| 2025/01/22 | 4,120 | 4,150 | 4,120 | 4,140 | ±0 | ±0% | 67,400 |
| 2025/01/21 | 4,130 | 4,145 | 4,125 | 4,140 | ±0 | ±0% | 55,000 |
| 2025/01/20 | 4,160 | 4,165 | 4,135 | 4,140 | -20 | -0.5% | 49,700 |
| 2025/01/17 | 4,150 | 4,200 | 4,135 | 4,160 | -55 | -1.3% | 55,900 |
| 2025/01/16 | 4,240 | 4,270 | 4,200 | 4,215 | -25 | -0.6% | 45,600 |
| 2025/01/15 | 4,205 | 4,255 | 4,205 | 4,240 | +5 | +0.1% | 32,100 |
| 2025/01/14 | 4,325 | 4,325 | 4,220 | 4,235 | -75 | -1.7% | 47,000 |
| 2025/01/10 | 4,210 | 4,325 | 4,175 | 4,310 | +30 | +0.7% | 64,000 |
| 2025/01/09 | 4,170 | 4,380 | 4,150 | 4,280 | +85 | +2% | 129,600 |
| 2025/01/08 | 4,155 | 4,200 | 4,150 | 4,195 | -30 | -0.7% | 68,100 |
| 2025/01/07 | 4,305 | 4,305 | 4,210 | 4,225 | -80 | -1.9% | 47,700 |
| 2025/01/06 | 4,365 | 4,395 | 4,300 | 4,305 | -40 | -0.9% | 62,600 |
| 2024/12/30 | 4,365 | 4,380 | 4,320 | 4,345 | -20 | -0.5% | 77,900 |
| 2024/12/27 | 4,340 | 4,365 | 4,295 | 4,365 | +25 | +0.6% | 40,700 |
| 2024/12/26 | 4,380 | 4,380 | 4,305 | 4,340 | -25 | -0.6% | 52,200 |
| 2024/12/25 | 4,390 | 4,390 | 4,330 | 4,365 | -25 | -0.6% | 24,700 |
| 2024/12/24 | 4,380 | 4,395 | 4,340 | 4,390 | ±0 | ±0% | 18,700 |
| 2024/12/23 | 4,330 | 4,400 | 4,305 | 4,390 | +60 | +1.4% | 53,500 |
| 2024/12/20 | 4,395 | 4,395 | 4,330 | 4,330 | -35 | -0.8% | 69,000 |
| 2024/12/19 | 4,335 | 4,385 | 4,330 | 4,365 | +40 | +0.9% | 30,200 |
| 2024/12/18 | 4,340 | 4,350 | 4,270 | 4,325 | -35 | -0.8% | 63,400 |
| 2024/12/17 | 4,410 | 4,440 | 4,350 | 4,360 | -20 | -0.5% | 34,700 |
| 2024/12/16 | 4,385 | 4,405 | 4,370 | 4,380 | ±0 | ±0% | 34,200 |
| 2024/12/13 | 4,375 | 4,405 | 4,360 | 4,380 | -35 | -0.8% | 43,000 |
| 2024/12/12 | 4,400 | 4,450 | 4,355 | 4,415 | +65 | +1.5% | 48,600 |
| 2024/12/11 | 4,350 | 4,355 | 4,330 | 4,350 | -15 | -0.3% | 36,900 |
| 2024/12/10 | 4,390 | 4,390 | 4,325 | 4,365 | -5 | -0.1% | 52,400 |
| 2024/12/09 | 4,425 | 4,435 | 4,365 | 4,370 | -40 | -0.9% | 39,300 |
| 2024/12/06 | 4,435 | 4,450 | 4,410 | 4,410 | +5 | +0.1% | 28,700 |
| 2024/12/05 | 4,450 | 4,450 | 4,375 | 4,405 | -45 | -1% | 40,900 |
| 2024/12/04 | 4,455 | 4,505 | 4,450 | 4,450 | -40 | -0.9% | 32,000 |
| 2024/12/03 | 4,495 | 4,530 | 4,485 | 4,490 | -5 | -0.1% | 41,600 |
| 2024/12/02 | 4,425 | 4,515 | 4,420 | 4,495 | +75 | +1.7% | 71,500 |
| 2024/11/29 | 4,395 | 4,450 | 4,375 | 4,420 | +25 | +0.6% | 37,200 |
| 2024/11/28 | 4,375 | 4,420 | 4,355 | 4,395 | +45 | +1% | 31,300 |
| 2024/11/27 | 4,360 | 4,360 | 4,310 | 4,350 | +15 | +0.3% | 36,200 |
| 2024/11/26 | 4,280 | 4,335 | 4,275 | 4,335 | +30 | +0.7% | 42,500 |
| 2024/11/25 | 4,450 | 4,470 | 4,305 | 4,305 | -85 | -1.9% | 80,400 |
| 2024/11/22 | 4,370 | 4,405 | 4,340 | 4,390 | +30 | +0.7% | 35,300 |
101～
150
件表示中 / 3735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 |
|
ビル等の施設管理で売上首位。イオン系依存６割。イオンＴＯＢ成立で７月１７日上場廃止 |
| ＤｅＮＡ | 240,000円 | +9.8% | +54.0% | 1.88% | 8.11倍 | 1.11倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| 共立メンテ | 353,100円 | +19.7% | +16.7% | 1.30% | 15.31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 |
| リログループ | 168,500円 | +5.0% | -41.0% | 2.91% | 12.01倍 | 3.69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 | 311,300円 | +3.2% | +3.6% | 5.62% | 17.93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
