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 |
|---|---|---|---|---|---|---|---|
| 2017/08/01 | 3,685 | 3,760 | 3,675 | 3,755 | +70 | +1.9% | 51,900 |
| 2017/07/31 | 3,705 | 3,720 | 3,675 | 3,685 | -15 | -0.4% | 39,600 |
| 2017/07/28 | 3,695 | 3,725 | 3,685 | 3,700 | -10 | -0.3% | 43,400 |
| 2017/07/27 | 3,700 | 3,740 | 3,680 | 3,710 | -20 | -0.5% | 77,700 |
| 2017/07/26 | 3,780 | 3,780 | 3,705 | 3,730 | -65 | -1.7% | 83,600 |
| 2017/07/25 | 3,900 | 3,900 | 3,790 | 3,795 | -80 | -2.1% | 61,600 |
| 2017/07/24 | 3,850 | 3,880 | 3,835 | 3,875 | +5 | +0.1% | 44,600 |
| 2017/07/21 | 3,850 | 3,870 | 3,840 | 3,870 | -25 | -0.6% | 61,400 |
| 2017/07/20 | 3,850 | 3,905 | 3,850 | 3,895 | +45 | +1.2% | 55,300 |
| 2017/07/19 | 3,850 | 3,880 | 3,830 | 3,850 | -15 | -0.4% | 51,000 |
| 2017/07/18 | 3,865 | 3,890 | 3,840 | 3,865 | +5 | +0.1% | 49,700 |
| 2017/07/14 | 3,830 | 3,875 | 3,825 | 3,860 | +40 | +1% | 49,800 |
| 2017/07/13 | 3,790 | 3,825 | 3,760 | 3,820 | +170 | +4.7% | 90,600 |
| 2017/07/12 | 3,700 | 3,700 | 3,650 | 3,650 | -35 | -0.9% | 55,200 |
| 2017/07/11 | 3,620 | 3,690 | 3,620 | 3,685 | +70 | +1.9% | 44,900 |
| 2017/07/10 | 3,615 | 3,645 | 3,600 | 3,615 | +10 | +0.3% | 61,800 |
| 2017/07/07 | 3,620 | 3,655 | 3,595 | 3,605 | -40 | -1.1% | 47,000 |
| 2017/07/06 | 3,660 | 3,700 | 3,630 | 3,645 | -45 | -1.2% | 72,300 |
| 2017/07/05 | 3,600 | 3,695 | 3,600 | 3,690 | +70 | +1.9% | 49,400 |
| 2017/07/04 | 3,700 | 3,700 | 3,605 | 3,620 | -70 | -1.9% | 31,100 |
| 2017/07/03 | 3,670 | 3,695 | 3,645 | 3,690 | +55 | +1.5% | 47,400 |
| 2017/06/30 | 3,655 | 3,660 | 3,620 | 3,635 | -35 | -1% | 39,000 |
| 2017/06/29 | 3,660 | 3,685 | 3,640 | 3,670 | +20 | +0.5% | 31,400 |
| 2017/06/28 | 3,665 | 3,695 | 3,640 | 3,650 | -55 | -1.5% | 45,100 |
| 2017/06/27 | 3,720 | 3,730 | 3,680 | 3,705 | -20 | -0.5% | 52,400 |
| 2017/06/26 | 3,695 | 3,730 | 3,685 | 3,725 | +30 | +0.8% | 40,300 |
| 2017/06/23 | 3,750 | 3,755 | 3,685 | 3,695 | -50 | -1.3% | 35,700 |
| 2017/06/22 | 3,680 | 3,745 | 3,680 | 3,745 | +90 | +2.5% | 57,900 |
| 2017/06/21 | 3,675 | 3,705 | 3,655 | 3,655 | -35 | -0.9% | 32,900 |
| 2017/06/20 | 3,670 | 3,695 | 3,665 | 3,690 | +35 | +1% | 42,600 |
| 2017/06/19 | 3,585 | 3,670 | 3,585 | 3,655 | +70 | +2% | 41,800 |
| 2017/06/16 | 3,570 | 3,600 | 3,565 | 3,585 | ±0 | ±0% | 52,000 |
| 2017/06/15 | 3,560 | 3,600 | 3,560 | 3,585 | +15 | +0.4% | 45,600 |
| 2017/06/14 | 3,590 | 3,605 | 3,560 | 3,570 | -15 | -0.4% | 44,300 |
| 2017/06/13 | 3,545 | 3,610 | 3,545 | 3,585 | +15 | +0.4% | 45,200 |
| 2017/06/12 | 3,555 | 3,580 | 3,530 | 3,570 | -10 | -0.3% | 43,000 |
| 2017/06/09 | 3,645 | 3,645 | 3,580 | 3,580 | -80 | -2.2% | 75,100 |
| 2017/06/08 | 3,695 | 3,710 | 3,660 | 3,660 | -30 | -0.8% | 77,000 |
| 2017/06/07 | 3,670 | 3,700 | 3,655 | 3,690 | +10 | +0.3% | 57,100 |
| 2017/06/06 | 3,670 | 3,720 | 3,670 | 3,680 | ±0 | ±0% | 88,800 |
| 2017/06/05 | 3,615 | 3,690 | 3,615 | 3,680 | +25 | +0.7% | 45,400 |
| 2017/06/02 | 3,675 | 3,675 | 3,630 | 3,655 | +25 | +0.7% | 73,900 |
| 2017/06/01 | 3,550 | 3,640 | 3,550 | 3,630 | +80 | +2.3% | 76,200 |
| 2017/05/31 | 3,535 | 3,570 | 3,535 | 3,550 | -10 | -0.3% | 59,400 |
| 2017/05/30 | 3,525 | 3,575 | 3,525 | 3,560 | +5 | +0.1% | 42,800 |
| 2017/05/29 | 3,530 | 3,580 | 3,520 | 3,555 | +30 | +0.9% | 57,700 |
| 2017/05/26 | 3,545 | 3,555 | 3,515 | 3,525 | -15 | -0.4% | 49,200 |
| 2017/05/25 | 3,520 | 3,570 | 3,510 | 3,540 | +20 | +0.6% | 91,000 |
| 2017/05/24 | 3,525 | 3,540 | 3,510 | 3,520 | +10 | +0.3% | 26,800 |
| 2017/05/23 | 3,495 | 3,525 | 3,495 | 3,510 | -5 | -0.1% | 38,400 |
1901～
1950
件表示中 / 3700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 | 542,000円 | - | - | - | - | 2.37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 | 102,400円 | +9.1% | - | 1.76% | 14.55倍 | 3.73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 |
| 共立メンテ | 352,800円 | +19.7% | +16.7% | 1.30% | 15.30倍 | 2.77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 |
| リログループ | 171,200円 | +5.0% | -41.0% | 2.86% | 12.21倍 | 3.76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 |
| メイテックＧＨＤ | 317,500円 | +3.2% | +3.6% | 5.51% | 18.29倍 | 5.03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
