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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 3,465 | 3,545 | 3,455 | 3,540 | +140 | +4.1% | 103,800 |
| 2017/05/02 | 3,405 | 3,435 | 3,390 | 3,400 | +15 | +0.4% | 63,400 |
| 2017/05/01 | 3,380 | 3,405 | 3,380 | 3,385 | -15 | -0.4% | 62,900 |
| 2017/04/28 | 3,350 | 3,410 | 3,345 | 3,400 | +85 | +2.6% | 144,600 |
| 2017/04/27 | 3,270 | 3,325 | 3,260 | 3,315 | +35 | +1.1% | 119,800 |
| 2017/04/26 | 3,305 | 3,305 | 3,275 | 3,280 | -35 | -1.1% | 76,200 |
| 2017/04/25 | 3,295 | 3,330 | 3,285 | 3,315 | +20 | +0.6% | 66,000 |
| 2017/04/24 | 3,320 | 3,345 | 3,285 | 3,295 | -5 | -0.2% | 71,800 |
| 2017/04/21 | 3,285 | 3,305 | 3,265 | 3,300 | ±0 | ±0% | 68,300 |
| 2017/04/20 | 3,270 | 3,320 | 3,270 | 3,300 | +40 | +1.2% | 90,300 |
| 2017/04/19 | 3,265 | 3,280 | 3,255 | 3,260 | -5 | -0.2% | 69,700 |
| 2017/04/18 | 3,300 | 3,310 | 3,250 | 3,265 | +15 | +0.5% | 66,900 |
| 2017/04/17 | 3,210 | 3,265 | 3,200 | 3,250 | -30 | -0.9% | 73,800 |
| 2017/04/14 | 3,375 | 3,375 | 3,275 | 3,280 | -100 | -3% | 90,200 |
| 2017/04/13 | 3,410 | 3,420 | 3,365 | 3,380 | -75 | -2.2% | 104,600 |
| 2017/04/12 | 3,450 | 3,460 | 3,430 | 3,455 | -35 | -1% | 50,600 |
| 2017/04/11 | 3,500 | 3,560 | 3,485 | 3,490 | -60 | -1.7% | 68,500 |
| 2017/04/10 | 3,505 | 3,565 | 3,500 | 3,550 | +45 | +1.3% | 91,700 |
| 2017/04/07 | 3,435 | 3,525 | 3,435 | 3,505 | +70 | +2% | 81,800 |
| 2017/04/06 | 3,475 | 3,500 | 3,430 | 3,435 | -75 | -2.1% | 47,700 |
| 2017/04/05 | 3,480 | 3,535 | 3,480 | 3,510 | -10 | -0.3% | 51,500 |
| 2017/04/04 | 3,525 | 3,550 | 3,480 | 3,520 | -25 | -0.7% | 83,600 |
| 2017/04/03 | 3,495 | 3,565 | 3,495 | 3,545 | +50 | +1.4% | 56,200 |
| 2017/03/31 | 3,530 | 3,590 | 3,495 | 3,495 | -35 | -1% | 78,000 |
| 2017/03/30 | 3,555 | 3,615 | 3,525 | 3,530 | -15 | -0.4% | 74,500 |
| 2017/03/29 | 3,520 | 3,545 | 3,505 | 3,545 | +25 | +0.7% | 30,900 |
| 2017/03/28 | 3,485 | 3,520 | 3,465 | 3,520 | +75 | +2.2% | 63,700 |
| 2017/03/27 | 3,510 | 3,520 | 3,445 | 3,445 | -65 | -1.9% | 61,100 |
| 2017/03/24 | 3,470 | 3,520 | 3,470 | 3,510 | +40 | +1.2% | 54,400 |
| 2017/03/23 | 3,450 | 3,500 | 3,440 | 3,470 | -15 | -0.4% | 86,700 |
| 2017/03/22 | 3,475 | 3,525 | 3,475 | 3,485 | -25 | -0.7% | 73,600 |
| 2017/03/21 | 3,480 | 3,525 | 3,475 | 3,510 | +10 | +0.3% | 56,000 |
| 2017/03/17 | 3,485 | 3,510 | 3,475 | 3,500 | -5 | -0.1% | 46,500 |
| 2017/03/16 | 3,485 | 3,510 | 3,475 | 3,505 | -5 | -0.1% | 41,000 |
| 2017/03/15 | 3,500 | 3,515 | 3,475 | 3,510 | +5 | +0.1% | 64,700 |
| 2017/03/14 | 3,495 | 3,515 | 3,475 | 3,505 | ±0 | ±0% | 46,200 |
| 2017/03/13 | 3,500 | 3,525 | 3,490 | 3,505 | ±0 | ±0% | 48,900 |
| 2017/03/10 | 3,480 | 3,510 | 3,475 | 3,505 | +40 | +1.2% | 71,900 |
| 2017/03/09 | 3,490 | 3,490 | 3,440 | 3,465 | ±0 | ±0% | 47,900 |
| 2017/03/08 | 3,430 | 3,475 | 3,430 | 3,465 | -50 | -1.4% | 92,500 |
| 2017/03/07 | 3,475 | 3,520 | 3,475 | 3,515 | +15 | +0.4% | 55,000 |
| 2017/03/06 | 3,500 | 3,515 | 3,480 | 3,500 | +10 | +0.3% | 32,600 |
| 2017/03/03 | 3,480 | 3,510 | 3,480 | 3,490 | +10 | +0.3% | 38,700 |
| 2017/03/02 | 3,425 | 3,500 | 3,425 | 3,480 | -15 | -0.4% | 103,800 |
| 2017/03/01 | 3,510 | 3,510 | 3,455 | 3,495 | +25 | +0.7% | 84,700 |
| 2017/02/28 | 3,440 | 3,510 | 3,430 | 3,470 | +30 | +0.9% | 106,100 |
| 2017/02/27 | 3,430 | 3,470 | 3,405 | 3,440 | -20 | -0.6% | 62,400 |
| 2017/02/24 | 3,445 | 3,460 | 3,405 | 3,460 | -40 | -1.1% | 133,400 |
| 2017/02/23 | 3,475 | 3,505 | 3,455 | 3,500 | +20 | +0.6% | 346,500 |
| 2017/02/22 | 3,500 | 3,500 | 3,460 | 3,480 | -15 | -0.4% | 159,500 |
2001～
2050
件表示中 / 3740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 |
|
ビル等の施設管理で売上首位。イオン系依存６割。イオンＴＯＢ成立で７月１７日上場廃止 |
| ＤｅＮＡ | 241,000円 | +9.8% | +54.0% | 1.87% | 8.14倍 | 1.11倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| 共立メンテ | 374,200円 | +19.7% | +16.7% | 1.23% | 16.23倍 | 2.94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 | 170,000円 | +5.0% | -41.0% | 2.88% | 12.12倍 | 3.73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 | 313,200円 | +3.2% | +3.6% | 5.59% | 18.05倍 | 4.96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
