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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 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 |
| 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 |
1651～
1700
件表示中 / 3699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 |
|
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。イオンがＴＯＢ |
| ラウンドワン | 103,800円 | +9.1% | - | 1.73% | 14.75倍 | 3.78倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| リログループ | 173,100円 | +5.0% | -41.0% | 2.83% | 12.34倍 | 3.80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 |
| 共立メンテ | 325,400円 | +12.7% | +1.8% | 1.11% | 18.15倍 | 2.72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 |
| メイテックＧＨＤ | 310,100円 | +3.2% | +3.6% | 5.64% | 17.87倍 | 4.91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
