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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,180 | 4,230 | 4,140 | 4,145 | -40 | -1% | 48,700 |
| 2018/09/27 | 4,260 | 4,285 | 4,180 | 4,185 | -90 | -2.1% | 41,000 |
| 2018/09/26 | 4,155 | 4,285 | 4,145 | 4,275 | +75 | +1.8% | 101,800 |
| 2018/09/25 | 4,095 | 4,200 | 4,095 | 4,200 | +85 | +2.1% | 80,800 |
| 2018/09/21 | 4,130 | 4,135 | 4,085 | 4,115 | +10 | +0.2% | 41,700 |
| 2018/09/20 | 4,140 | 4,140 | 4,080 | 4,105 | -35 | -0.8% | 42,600 |
| 2018/09/19 | 4,130 | 4,155 | 4,100 | 4,140 | +60 | +1.5% | 51,100 |
| 2018/09/18 | 3,990 | 4,105 | 3,990 | 4,080 | +100 | +2.5% | 60,700 |
| 2018/09/14 | 4,000 | 4,015 | 3,960 | 3,980 | -10 | -0.3% | 60,800 |
| 2018/09/13 | 3,920 | 4,015 | 3,920 | 3,990 | +55 | +1.4% | 53,700 |
| 2018/09/12 | 3,980 | 4,000 | 3,900 | 3,935 | -55 | -1.4% | 32,500 |
| 2018/09/11 | 3,940 | 4,005 | 3,875 | 3,990 | +40 | +1% | 74,700 |
| 2018/09/10 | 3,940 | 3,980 | 3,925 | 3,950 | +45 | +1.2% | 54,100 |
| 2018/09/07 | 3,875 | 3,920 | 3,865 | 3,905 | +20 | +0.5% | 24,200 |
| 2018/09/06 | 3,925 | 3,925 | 3,875 | 3,885 | -40 | -1% | 28,300 |
| 2018/09/05 | 3,990 | 3,990 | 3,900 | 3,925 | -30 | -0.8% | 37,800 |
| 2018/09/04 | 3,960 | 3,980 | 3,935 | 3,955 | +15 | +0.4% | 34,300 |
| 2018/09/03 | 4,030 | 4,045 | 3,920 | 3,940 | -60 | -1.5% | 34,200 |
| 2018/08/31 | 3,955 | 4,075 | 3,955 | 4,000 | +35 | +0.9% | 86,500 |
| 2018/08/30 | 3,960 | 3,995 | 3,945 | 3,965 | +5 | +0.1% | 39,300 |
| 2018/08/29 | 3,910 | 3,970 | 3,885 | 3,960 | +20 | +0.5% | 32,700 |
| 2018/08/28 | 3,945 | 3,970 | 3,920 | 3,940 | +20 | +0.5% | 57,700 |
| 2018/08/27 | 3,905 | 3,965 | 3,905 | 3,920 | +15 | +0.4% | 35,300 |
| 2018/08/24 | 3,910 | 3,920 | 3,885 | 3,905 | +35 | +0.9% | 21,500 |
| 2018/08/23 | 3,845 | 3,905 | 3,845 | 3,870 | +5 | +0.1% | 23,300 |
| 2018/08/22 | 3,800 | 3,880 | 3,790 | 3,865 | +75 | +2% | 48,900 |
| 2018/08/21 | 3,805 | 3,815 | 3,760 | 3,790 | -50 | -1.3% | 31,000 |
| 2018/08/20 | 3,920 | 3,935 | 3,840 | 3,840 | -80 | -2% | 31,900 |
| 2018/08/17 | 3,900 | 3,935 | 3,895 | 3,920 | +20 | +0.5% | 29,000 |
| 2018/08/16 | 3,920 | 3,960 | 3,900 | 3,900 | -75 | -1.9% | 39,700 |
| 2018/08/15 | 4,000 | 4,030 | 3,965 | 3,975 | -70 | -1.7% | 36,900 |
| 2018/08/14 | 3,930 | 4,050 | 3,930 | 4,045 | +130 | +3.3% | 31,500 |
| 2018/08/13 | 3,935 | 3,945 | 3,905 | 3,915 | -60 | -1.5% | 37,700 |
| 2018/08/10 | 3,995 | 4,015 | 3,935 | 3,975 | -40 | -1% | 50,100 |
| 2018/08/09 | 3,965 | 4,025 | 3,955 | 4,015 | +60 | +1.5% | 35,900 |
| 2018/08/08 | 3,980 | 4,020 | 3,955 | 3,955 | -35 | -0.9% | 29,400 |
| 2018/08/07 | 3,970 | 4,000 | 3,960 | 3,990 | +50 | +1.3% | 26,300 |
| 2018/08/06 | 4,005 | 4,045 | 3,940 | 3,940 | -85 | -2.1% | 32,300 |
| 2018/08/03 | 4,050 | 4,055 | 4,010 | 4,025 | -40 | -1% | 27,000 |
| 2018/08/02 | 4,150 | 4,170 | 4,060 | 4,065 | -95 | -2.3% | 38,900 |
| 2018/08/01 | 4,095 | 4,175 | 4,060 | 4,160 | +75 | +1.8% | 115,800 |
| 2018/07/31 | 3,905 | 4,105 | 3,890 | 4,085 | +145 | +3.7% | 212,700 |
| 2018/07/30 | 3,960 | 3,980 | 3,920 | 3,940 | -50 | -1.3% | 85,000 |
| 2018/07/27 | 4,000 | 4,045 | 3,985 | 3,990 | -35 | -0.9% | 98,900 |
| 2018/07/26 | 4,000 | 4,075 | 4,000 | 4,025 | +35 | +0.9% | 47,000 |
| 2018/07/25 | 3,970 | 4,000 | 3,955 | 3,990 | ±0 | ±0% | 25,500 |
| 2018/07/24 | 3,980 | 4,020 | 3,970 | 3,990 | -30 | -0.7% | 41,900 |
| 2018/07/23 | 3,980 | 4,050 | 3,965 | 4,020 | -30 | -0.7% | 48,100 |
| 2018/07/20 | 4,025 | 4,080 | 4,005 | 4,050 | +5 | +0.1% | 51,700 |
| 2018/07/19 | 4,075 | 4,095 | 4,035 | 4,045 | -100 | -2.4% | 36,800 |
1501～
1550
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
