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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,015 | 4,070 | 3,980 | 4,040 | +65 | +1.6% | 54,700 |
| 2018/12/10 | 3,995 | 4,050 | 3,970 | 3,975 | -100 | -2.5% | 29,500 |
| 2018/12/07 | 4,035 | 4,120 | 4,000 | 4,075 | +30 | +0.7% | 51,500 |
| 2018/12/06 | 4,075 | 4,075 | 4,010 | 4,045 | -30 | -0.7% | 45,600 |
| 2018/12/05 | 3,900 | 4,100 | 3,900 | 4,075 | +105 | +2.6% | 60,300 |
| 2018/12/04 | 4,095 | 4,105 | 3,965 | 3,970 | -150 | -3.6% | 43,700 |
| 2018/12/03 | 4,050 | 4,145 | 4,005 | 4,120 | +125 | +3.1% | 53,800 |
| 2018/11/30 | 3,990 | 4,005 | 3,965 | 3,995 | -5 | -0.1% | 74,500 |
| 2018/11/29 | 4,160 | 4,160 | 3,995 | 4,000 | -120 | -2.9% | 69,800 |
| 2018/11/28 | 4,115 | 4,145 | 4,095 | 4,120 | +25 | +0.6% | 43,400 |
| 2018/11/27 | 4,075 | 4,110 | 4,040 | 4,095 | +70 | +1.7% | 29,900 |
| 2018/11/26 | 4,010 | 4,045 | 4,000 | 4,025 | +15 | +0.4% | 32,900 |
| 2018/11/22 | 3,990 | 4,020 | 3,940 | 4,010 | +90 | +2.3% | 35,200 |
| 2018/11/21 | 3,845 | 3,920 | 3,840 | 3,920 | -25 | -0.6% | 28,000 |
| 2018/11/20 | 4,000 | 4,010 | 3,920 | 3,945 | -55 | -1.4% | 51,200 |
| 2018/11/19 | 4,020 | 4,055 | 4,000 | 4,000 | -10 | -0.2% | 23,100 |
| 2018/11/16 | 4,025 | 4,075 | 3,990 | 4,010 | -5 | -0.1% | 39,200 |
| 2018/11/15 | 3,935 | 4,035 | 3,935 | 4,015 | +110 | +2.8% | 44,500 |
| 2018/11/14 | 3,935 | 3,950 | 3,885 | 3,905 | +10 | +0.3% | 54,100 |
| 2018/11/13 | 3,895 | 3,950 | 3,855 | 3,895 | -110 | -2.7% | 40,000 |
| 2018/11/12 | 3,985 | 4,040 | 3,955 | 4,005 | +15 | +0.4% | 26,500 |
| 2018/11/09 | 4,015 | 4,035 | 3,975 | 3,990 | -5 | -0.1% | 27,300 |
| 2018/11/08 | 3,980 | 4,015 | 3,975 | 3,995 | +85 | +2.2% | 36,200 |
| 2018/11/07 | 3,920 | 3,965 | 3,890 | 3,910 | +5 | +0.1% | 42,100 |
| 2018/11/06 | 3,930 | 3,975 | 3,885 | 3,905 | +40 | +1% | 53,000 |
| 2018/11/05 | 3,890 | 3,895 | 3,845 | 3,865 | ±0 | ±0% | 59,000 |
| 2018/11/02 | 3,815 | 3,865 | 3,775 | 3,865 | +30 | +0.8% | 59,000 |
| 2018/11/01 | 3,820 | 3,875 | 3,780 | 3,835 | +55 | +1.5% | 60,400 |
| 2018/10/31 | 3,805 | 3,805 | 3,700 | 3,780 | +40 | +1.1% | 115,800 |
| 2018/10/30 | 3,660 | 3,760 | 3,655 | 3,740 | +105 | +2.9% | 96,400 |
| 2018/10/29 | 3,635 | 3,710 | 3,600 | 3,635 | -50 | -1.4% | 67,700 |
| 2018/10/26 | 3,820 | 3,820 | 3,655 | 3,685 | -100 | -2.6% | 56,100 |
| 2018/10/25 | 3,885 | 3,910 | 3,780 | 3,785 | -165 | -4.2% | 91,500 |
| 2018/10/24 | 3,860 | 3,965 | 3,860 | 3,950 | +110 | +2.9% | 103,100 |
| 2018/10/23 | 3,820 | 3,945 | 3,765 | 3,840 | +90 | +2.4% | 212,700 |
| 2018/10/22 | 3,660 | 3,775 | 3,660 | 3,750 | +135 | +3.7% | 132,600 |
| 2018/10/19 | 3,600 | 3,635 | 3,560 | 3,615 | -25 | -0.7% | 45,300 |
| 2018/10/18 | 3,680 | 3,695 | 3,635 | 3,640 | -25 | -0.7% | 34,200 |
| 2018/10/17 | 3,610 | 3,670 | 3,600 | 3,665 | +90 | +2.5% | 64,600 |
| 2018/10/16 | 3,630 | 3,650 | 3,555 | 3,575 | -70 | -1.9% | 69,000 |
| 2018/10/15 | 3,775 | 3,815 | 3,645 | 3,645 | -200 | -5.2% | 76,200 |
| 2018/10/12 | 3,730 | 3,860 | 3,730 | 3,845 | +140 | +3.8% | 110,700 |
| 2018/10/11 | 3,670 | 3,765 | 3,610 | 3,705 | -315 | -7.8% | 219,300 |
| 2018/10/10 | 4,030 | 4,050 | 3,980 | 4,020 | +15 | +0.4% | 39,400 |
| 2018/10/09 | 4,035 | 4,055 | 3,960 | 4,005 | -80 | -2% | 51,100 |
| 2018/10/05 | 4,085 | 4,115 | 4,040 | 4,085 | -20 | -0.5% | 44,900 |
| 2018/10/04 | 4,175 | 4,175 | 4,070 | 4,105 | ±0 | ±0% | 35,100 |
| 2018/10/03 | 4,165 | 4,195 | 4,100 | 4,105 | -50 | -1.2% | 29,000 |
| 2018/10/02 | 4,185 | 4,195 | 4,125 | 4,155 | +5 | +0.1% | 54,200 |
| 2018/10/01 | 4,150 | 4,190 | 4,090 | 4,150 | +5 | +0.1% | 63,100 |
1451～
1500
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
