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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,220 | 4,240 | 4,160 | 4,175 | -50 | -1.2% | 34,200 |
| 2017/12/05 | 4,180 | 4,230 | 4,160 | 4,225 | +20 | +0.5% | 22,200 |
| 2017/12/04 | 4,290 | 4,315 | 4,200 | 4,205 | -50 | -1.2% | 25,300 |
| 2017/12/01 | 4,265 | 4,275 | 4,230 | 4,255 | +5 | +0.1% | 41,900 |
| 2017/11/30 | 4,220 | 4,260 | 4,160 | 4,250 | +30 | +0.7% | 50,300 |
| 2017/11/29 | 4,200 | 4,220 | 4,180 | 4,220 | +35 | +0.8% | 27,600 |
| 2017/11/28 | 4,165 | 4,185 | 4,140 | 4,185 | +40 | +1% | 29,300 |
| 2017/11/27 | 4,150 | 4,165 | 4,145 | 4,145 | +15 | +0.4% | 25,300 |
| 2017/11/24 | 4,100 | 4,140 | 4,080 | 4,130 | +35 | +0.9% | 32,000 |
| 2017/11/22 | 4,085 | 4,115 | 4,060 | 4,095 | +5 | +0.1% | 32,100 |
| 2017/11/21 | 4,080 | 4,120 | 4,050 | 4,090 | +10 | +0.2% | 41,900 |
| 2017/11/20 | 4,005 | 4,080 | 4,005 | 4,080 | +75 | +1.9% | 39,200 |
| 2017/11/17 | 4,090 | 4,095 | 3,985 | 4,005 | -45 | -1.1% | 72,900 |
| 2017/11/16 | 4,000 | 4,080 | 3,990 | 4,050 | +20 | +0.5% | 44,500 |
| 2017/11/15 | 4,115 | 4,120 | 4,025 | 4,030 | -105 | -2.5% | 48,700 |
| 2017/11/14 | 4,135 | 4,155 | 4,120 | 4,135 | ±0 | ±0% | 48,700 |
| 2017/11/13 | 4,150 | 4,160 | 4,130 | 4,135 | -20 | -0.5% | 37,800 |
| 2017/11/10 | 4,150 | 4,175 | 4,130 | 4,155 | -80 | -1.9% | 56,600 |
| 2017/11/09 | 4,200 | 4,275 | 4,195 | 4,235 | +5 | +0.1% | 60,100 |
| 2017/11/08 | 4,200 | 4,240 | 4,175 | 4,230 | -15 | -0.4% | 43,600 |
| 2017/11/07 | 4,165 | 4,245 | 4,165 | 4,245 | +45 | +1.1% | 46,700 |
| 2017/11/06 | 4,170 | 4,210 | 4,165 | 4,200 | +15 | +0.4% | 53,600 |
| 2017/11/02 | 4,235 | 4,235 | 4,180 | 4,185 | -50 | -1.2% | 39,400 |
| 2017/11/01 | 4,230 | 4,255 | 4,210 | 4,235 | +5 | +0.1% | 48,700 |
| 2017/10/31 | 4,215 | 4,240 | 4,185 | 4,230 | +30 | +0.7% | 42,200 |
| 2017/10/30 | 4,210 | 4,230 | 4,185 | 4,200 | -10 | -0.2% | 60,400 |
| 2017/10/27 | 4,175 | 4,220 | 4,165 | 4,210 | +40 | +1% | 43,000 |
| 2017/10/26 | 4,200 | 4,200 | 4,165 | 4,170 | -30 | -0.7% | 21,200 |
| 2017/10/25 | 4,210 | 4,225 | 4,160 | 4,200 | +5 | +0.1% | 51,300 |
| 2017/10/24 | 4,140 | 4,200 | 4,140 | 4,195 | +20 | +0.5% | 41,000 |
| 2017/10/23 | 4,200 | 4,200 | 4,150 | 4,175 | +10 | +0.2% | 48,000 |
| 2017/10/20 | 4,150 | 4,180 | 4,130 | 4,165 | +15 | +0.4% | 42,900 |
| 2017/10/19 | 4,185 | 4,190 | 4,135 | 4,150 | ±0 | ±0% | 24,600 |
| 2017/10/18 | 4,175 | 4,185 | 4,130 | 4,150 | -45 | -1.1% | 45,900 |
| 2017/10/17 | 4,205 | 4,205 | 4,175 | 4,195 | -10 | -0.2% | 23,400 |
| 2017/10/16 | 4,220 | 4,230 | 4,180 | 4,205 | -15 | -0.4% | 45,200 |
| 2017/10/13 | 4,220 | 4,250 | 4,210 | 4,220 | -5 | -0.1% | 60,600 |
| 2017/10/12 | 4,190 | 4,265 | 4,190 | 4,225 | +90 | +2.2% | 67,600 |
| 2017/10/11 | 4,160 | 4,160 | 4,115 | 4,135 | ±0 | ±0% | 36,400 |
| 2017/10/10 | 4,060 | 4,150 | 4,055 | 4,135 | +90 | +2.2% | 68,900 |
| 2017/10/06 | 4,065 | 4,090 | 4,025 | 4,045 | -20 | -0.5% | 57,700 |
| 2017/10/05 | 4,040 | 4,125 | 4,035 | 4,065 | -45 | -1.1% | 65,100 |
| 2017/10/04 | 4,135 | 4,135 | 4,085 | 4,110 | -40 | -1% | 24,700 |
| 2017/10/03 | 4,200 | 4,200 | 4,135 | 4,150 | -20 | -0.5% | 31,800 |
| 2017/10/02 | 4,240 | 4,240 | 4,160 | 4,170 | -55 | -1.3% | 39,700 |
| 2017/09/29 | 4,195 | 4,250 | 4,190 | 4,225 | +30 | +0.7% | 99,700 |
| 2017/09/28 | 4,180 | 4,195 | 4,110 | 4,195 | +60 | +1.5% | 77,000 |
| 2017/09/27 | 4,095 | 4,140 | 4,070 | 4,135 | +40 | +1% | 33,100 |
| 2017/09/26 | 4,040 | 4,095 | 4,035 | 4,095 | +15 | +0.4% | 38,000 |
| 2017/09/25 | 4,100 | 4,110 | 4,060 | 4,080 | +25 | +0.6% | 53,100 |
1701～
1750
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
