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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,165 | 4,170 | 4,135 | 4,145 | +10 | +0.2% | 51,800 |
| 2018/07/17 | 4,090 | 4,170 | 4,080 | 4,135 | +60 | +1.5% | 51,400 |
| 2018/07/13 | 4,010 | 4,095 | 3,990 | 4,075 | +135 | +3.4% | 116,200 |
| 2018/07/12 | 3,950 | 3,985 | 3,920 | 3,940 | +10 | +0.3% | 78,000 |
| 2018/07/11 | 3,895 | 3,955 | 3,855 | 3,930 | +20 | +0.5% | 87,800 |
| 2018/07/10 | 4,030 | 4,030 | 3,905 | 3,910 | -115 | -2.9% | 88,700 |
| 2018/07/09 | 4,045 | 4,065 | 4,015 | 4,025 | -45 | -1.1% | 69,300 |
| 2018/07/06 | 4,060 | 4,130 | 4,055 | 4,070 | -60 | -1.5% | 204,500 |
| 2018/07/05 | 4,180 | 4,210 | 4,060 | 4,130 | +370 | +9.8% | 301,700 |
| 2018/07/04 | 3,620 | 3,785 | 3,620 | 3,760 | +90 | +2.5% | 61,500 |
| 2018/07/03 | 3,700 | 3,725 | 3,650 | 3,670 | -40 | -1.1% | 42,500 |
| 2018/07/02 | 3,745 | 3,760 | 3,700 | 3,710 | -60 | -1.6% | 53,900 |
| 2018/06/29 | 3,760 | 3,775 | 3,730 | 3,770 | -15 | -0.4% | 35,100 |
| 2018/06/28 | 3,805 | 3,805 | 3,765 | 3,785 | -30 | -0.8% | 39,700 |
| 2018/06/27 | 3,785 | 3,830 | 3,735 | 3,815 | +15 | +0.4% | 54,100 |
| 2018/06/26 | 3,775 | 3,800 | 3,755 | 3,800 | -10 | -0.3% | 20,000 |
| 2018/06/25 | 3,840 | 3,840 | 3,790 | 3,810 | ±0 | ±0% | 27,100 |
| 2018/06/22 | 3,785 | 3,845 | 3,780 | 3,810 | +10 | +0.3% | 81,700 |
| 2018/06/21 | 3,805 | 3,845 | 3,800 | 3,800 | -50 | -1.3% | 41,200 |
| 2018/06/20 | 3,860 | 3,860 | 3,805 | 3,850 | -10 | -0.3% | 56,100 |
| 2018/06/19 | 3,880 | 3,900 | 3,860 | 3,860 | -70 | -1.8% | 30,700 |
| 2018/06/18 | 3,950 | 3,960 | 3,905 | 3,930 | -45 | -1.1% | 25,300 |
| 2018/06/15 | 4,000 | 4,010 | 3,970 | 3,975 | -5 | -0.1% | 29,200 |
| 2018/06/14 | 3,985 | 4,000 | 3,955 | 3,980 | -35 | -0.9% | 33,600 |
| 2018/06/13 | 4,035 | 4,070 | 4,000 | 4,015 | -5 | -0.1% | 39,800 |
| 2018/06/12 | 4,075 | 4,075 | 3,980 | 4,020 | -25 | -0.6% | 77,200 |
| 2018/06/11 | 3,960 | 4,045 | 3,960 | 4,045 | +95 | +2.4% | 63,400 |
| 2018/06/08 | 3,910 | 3,960 | 3,910 | 3,950 | +20 | +0.5% | 49,200 |
| 2018/06/07 | 3,955 | 3,965 | 3,925 | 3,930 | -10 | -0.3% | 36,900 |
| 2018/06/06 | 3,940 | 3,940 | 3,910 | 3,940 | -5 | -0.1% | 27,300 |
| 2018/06/05 | 3,960 | 3,965 | 3,925 | 3,945 | -10 | -0.3% | 23,800 |
| 2018/06/04 | 3,960 | 4,015 | 3,930 | 3,955 | +30 | +0.8% | 56,200 |
| 2018/06/01 | 3,875 | 3,945 | 3,870 | 3,925 | +40 | +1% | 47,500 |
| 2018/05/31 | 3,885 | 3,900 | 3,875 | 3,885 | +10 | +0.3% | 34,800 |
| 2018/05/30 | 3,875 | 3,890 | 3,865 | 3,875 | -45 | -1.1% | 21,700 |
| 2018/05/29 | 3,920 | 3,935 | 3,885 | 3,920 | +5 | +0.1% | 19,100 |
| 2018/05/28 | 3,940 | 3,945 | 3,905 | 3,915 | -20 | -0.5% | 13,900 |
| 2018/05/25 | 3,930 | 3,945 | 3,880 | 3,935 | +25 | +0.6% | 51,200 |
| 2018/05/24 | 3,925 | 3,940 | 3,895 | 3,910 | -5 | -0.1% | 20,200 |
| 2018/05/23 | 3,910 | 3,940 | 3,895 | 3,915 | ±0 | ±0% | 39,000 |
| 2018/05/22 | 3,950 | 3,965 | 3,915 | 3,915 | -60 | -1.5% | 24,600 |
| 2018/05/21 | 3,965 | 3,985 | 3,945 | 3,975 | +10 | +0.3% | 39,600 |
| 2018/05/18 | 3,975 | 3,975 | 3,925 | 3,965 | +10 | +0.3% | 23,400 |
| 2018/05/17 | 4,000 | 4,000 | 3,940 | 3,955 | -30 | -0.8% | 34,000 |
| 2018/05/16 | 3,990 | 3,995 | 3,970 | 3,985 | -5 | -0.1% | 36,400 |
| 2018/05/15 | 3,975 | 4,000 | 3,960 | 3,990 | +20 | +0.5% | 47,400 |
| 2018/05/14 | 3,940 | 3,975 | 3,930 | 3,970 | +70 | +1.8% | 42,300 |
| 2018/05/11 | 3,870 | 3,920 | 3,870 | 3,900 | +30 | +0.8% | 47,100 |
| 2018/05/10 | 3,870 | 3,875 | 3,845 | 3,870 | -5 | -0.1% | 20,300 |
| 2018/05/09 | 3,845 | 3,890 | 3,840 | 3,875 | +45 | +1.2% | 50,600 |
1551～
1600
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
