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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,825 | 3,850 | 3,815 | 3,830 | -5 | -0.1% | 50,900 |
| 2018/05/07 | 3,825 | 3,840 | 3,790 | 3,835 | +10 | +0.3% | 46,500 |
| 2018/05/02 | 3,865 | 3,865 | 3,805 | 3,825 | -35 | -0.9% | 35,000 |
| 2018/05/01 | 3,825 | 3,865 | 3,795 | 3,860 | +25 | +0.7% | 63,500 |
| 2018/04/27 | 3,840 | 3,850 | 3,825 | 3,835 | ±0 | ±0% | 48,700 |
| 2018/04/26 | 3,790 | 3,855 | 3,790 | 3,835 | ±0 | ±0% | 69,800 |
| 2018/04/25 | 3,790 | 3,845 | 3,785 | 3,835 | +10 | +0.3% | 88,200 |
| 2018/04/24 | 3,825 | 3,835 | 3,805 | 3,825 | ±0 | ±0% | 61,600 |
| 2018/04/23 | 3,850 | 3,850 | 3,785 | 3,825 | -40 | -1% | 88,200 |
| 2018/04/20 | 3,885 | 3,935 | 3,860 | 3,865 | -15 | -0.4% | 98,300 |
| 2018/04/19 | 3,915 | 3,915 | 3,870 | 3,880 | -10 | -0.3% | 71,400 |
| 2018/04/18 | 3,885 | 3,905 | 3,860 | 3,890 | +20 | +0.5% | 74,800 |
| 2018/04/17 | 3,795 | 3,880 | 3,795 | 3,870 | -65 | -1.7% | 143,400 |
| 2018/04/16 | 3,870 | 3,935 | 3,845 | 3,935 | +90 | +2.3% | 148,200 |
| 2018/04/13 | 3,735 | 3,850 | 3,710 | 3,845 | +125 | +3.4% | 134,700 |
| 2018/04/12 | 3,615 | 3,745 | 3,530 | 3,720 | -215 | -5.5% | 437,700 |
| 2018/04/11 | 3,990 | 3,990 | 3,885 | 3,935 | -45 | -1.1% | 67,400 |
| 2018/04/10 | 4,000 | 4,005 | 3,950 | 3,980 | -15 | -0.4% | 95,000 |
| 2018/04/09 | 3,975 | 4,010 | 3,945 | 3,995 | +20 | +0.5% | 67,400 |
| 2018/04/06 | 3,990 | 4,010 | 3,960 | 3,975 | ±0 | ±0% | 90,300 |
| 2018/04/05 | 3,945 | 3,990 | 3,935 | 3,975 | +55 | +1.4% | 57,300 |
| 2018/04/04 | 3,825 | 3,930 | 3,805 | 3,920 | +110 | +2.9% | 68,900 |
| 2018/04/03 | 3,805 | 3,835 | 3,770 | 3,810 | -25 | -0.7% | 69,000 |
| 2018/04/02 | 3,855 | 3,885 | 3,835 | 3,835 | -15 | -0.4% | 60,200 |
| 2018/03/30 | 3,830 | 3,865 | 3,815 | 3,850 | +30 | +0.8% | 47,800 |
| 2018/03/29 | 3,820 | 3,830 | 3,780 | 3,820 | +30 | +0.8% | 113,900 |
| 2018/03/28 | 3,780 | 3,835 | 3,760 | 3,790 | -50 | -1.3% | 131,700 |
| 2018/03/27 | 3,710 | 3,840 | 3,700 | 3,840 | +140 | +3.8% | 127,500 |
| 2018/03/26 | 3,680 | 3,705 | 3,650 | 3,700 | -50 | -1.3% | 89,800 |
| 2018/03/23 | 3,855 | 3,860 | 3,740 | 3,750 | -175 | -4.5% | 70,100 |
| 2018/03/22 | 3,920 | 3,930 | 3,885 | 3,925 | -25 | -0.6% | 63,000 |
| 2018/03/20 | 3,910 | 3,950 | 3,890 | 3,950 | +40 | +1% | 97,300 |
| 2018/03/19 | 3,950 | 3,970 | 3,875 | 3,910 | +5 | +0.1% | 105,900 |
| 2018/03/16 | 3,935 | 3,950 | 3,900 | 3,905 | -20 | -0.5% | 126,700 |
| 2018/03/15 | 3,910 | 3,930 | 3,880 | 3,925 | +40 | +1% | 55,500 |
| 2018/03/14 | 3,835 | 3,895 | 3,820 | 3,885 | +35 | +0.9% | 53,400 |
| 2018/03/13 | 3,805 | 3,850 | 3,800 | 3,850 | +40 | +1% | 115,100 |
| 2018/03/12 | 3,815 | 3,820 | 3,790 | 3,810 | +25 | +0.7% | 81,700 |
| 2018/03/09 | 3,835 | 3,850 | 3,760 | 3,785 | -40 | -1% | 148,900 |
| 2018/03/08 | 3,850 | 3,850 | 3,805 | 3,825 | -5 | -0.1% | 81,800 |
| 2018/03/07 | 3,775 | 3,830 | 3,775 | 3,830 | +70 | +1.9% | 97,900 |
| 2018/03/06 | 3,765 | 3,785 | 3,755 | 3,760 | +60 | +1.6% | 45,300 |
| 2018/03/05 | 3,670 | 3,710 | 3,670 | 3,700 | +30 | +0.8% | 60,200 |
| 2018/03/02 | 3,660 | 3,680 | 3,640 | 3,670 | -55 | -1.5% | 74,800 |
| 2018/03/01 | 3,745 | 3,745 | 3,700 | 3,725 | -35 | -0.9% | 70,500 |
| 2018/02/28 | 3,800 | 3,830 | 3,760 | 3,760 | -45 | -1.2% | 99,300 |
| 2018/02/27 | 3,825 | 3,830 | 3,790 | 3,805 | -15 | -0.4% | 83,300 |
| 2018/02/26 | 3,795 | 3,835 | 3,790 | 3,820 | +25 | +0.7% | 144,000 |
| 2018/02/23 | 3,860 | 3,860 | 3,785 | 3,795 | -30 | -0.8% | 551,600 |
| 2018/02/22 | 3,765 | 3,865 | 3,765 | 3,825 | +5 | +0.1% | 244,400 |
1601～
1650
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
