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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,190 | 3,200 | 3,080 | 3,105 | -85 | -2.7% | 173,900 |
| 2016/04/19 | 3,160 | 3,200 | 3,140 | 3,190 | +60 | +1.9% | 137,500 |
| 2016/04/18 | 3,120 | 3,160 | 3,085 | 3,130 | -55 | -1.7% | 141,900 |
| 2016/04/15 | 3,305 | 3,335 | 3,175 | 3,185 | -200 | -5.9% | 244,500 |
| 2016/04/14 | 3,420 | 3,455 | 3,360 | 3,385 | +60 | +1.8% | 113,300 |
| 2016/04/13 | 3,350 | 3,370 | 3,300 | 3,325 | -5 | -0.2% | 69,800 |
| 2016/04/12 | 3,375 | 3,400 | 3,320 | 3,330 | -15 | -0.4% | 74,500 |
| 2016/04/11 | 3,360 | 3,360 | 3,290 | 3,345 | -15 | -0.4% | 77,500 |
| 2016/04/08 | 3,300 | 3,380 | 3,285 | 3,360 | +10 | +0.3% | 109,900 |
| 2016/04/07 | 3,360 | 3,385 | 3,320 | 3,350 | -15 | -0.4% | 101,400 |
| 2016/04/06 | 3,400 | 3,415 | 3,325 | 3,365 | -105 | -3% | 147,900 |
| 2016/04/05 | 3,535 | 3,570 | 3,460 | 3,470 | -85 | -2.4% | 53,800 |
| 2016/04/04 | 3,545 | 3,595 | 3,515 | 3,555 | +5 | +0.1% | 54,400 |
| 2016/04/01 | 3,595 | 3,610 | 3,530 | 3,550 | -65 | -1.8% | 106,000 |
| 2016/03/31 | 3,715 | 3,715 | 3,615 | 3,615 | -105 | -2.8% | 65,100 |
| 2016/03/30 | 3,685 | 3,740 | 3,680 | 3,720 | -15 | -0.4% | 59,300 |
| 2016/03/29 | 3,715 | 3,745 | 3,690 | 3,735 | -35 | -0.9% | 54,800 |
| 2016/03/28 | 3,800 | 3,800 | 3,735 | 3,770 | +35 | +0.9% | 41,200 |
| 2016/03/25 | 3,815 | 3,825 | 3,720 | 3,735 | -85 | -2.2% | 68,600 |
| 2016/03/24 | 3,700 | 3,840 | 3,700 | 3,820 | +125 | +3.4% | 76,100 |
| 2016/03/23 | 3,670 | 3,745 | 3,670 | 3,695 | -5 | -0.1% | 79,900 |
| 2016/03/22 | 3,710 | 3,725 | 3,655 | 3,700 | -10 | -0.3% | 104,100 |
| 2016/03/18 | 3,730 | 3,765 | 3,690 | 3,710 | -20 | -0.5% | 105,100 |
| 2016/03/17 | 3,755 | 3,805 | 3,700 | 3,730 | +45 | +1.2% | 122,400 |
| 2016/03/16 | 3,690 | 3,715 | 3,645 | 3,685 | -15 | -0.4% | 76,000 |
| 2016/03/15 | 3,595 | 3,720 | 3,590 | 3,700 | +175 | +5% | 141,900 |
| 2016/03/14 | 3,485 | 3,570 | 3,460 | 3,525 | +70 | +2% | 108,300 |
| 2016/03/11 | 3,460 | 3,505 | 3,410 | 3,455 | -20 | -0.6% | 145,700 |
| 2016/03/10 | 3,470 | 3,555 | 3,465 | 3,475 | +20 | +0.6% | 90,500 |
| 2016/03/09 | 3,415 | 3,470 | 3,415 | 3,455 | +20 | +0.6% | 87,600 |
| 2016/03/08 | 3,425 | 3,460 | 3,395 | 3,435 | -25 | -0.7% | 110,400 |
| 2016/03/07 | 3,495 | 3,520 | 3,445 | 3,460 | -50 | -1.4% | 62,900 |
| 2016/03/04 | 3,470 | 3,525 | 3,435 | 3,510 | +25 | +0.7% | 136,700 |
| 2016/03/03 | 3,465 | 3,510 | 3,460 | 3,485 | -30 | -0.9% | 87,600 |
| 2016/03/02 | 3,475 | 3,565 | 3,465 | 3,515 | +55 | +1.6% | 149,500 |
| 2016/03/01 | 3,465 | 3,530 | 3,430 | 3,460 | -60 | -1.7% | 139,300 |
| 2016/02/29 | 3,570 | 3,590 | 3,510 | 3,520 | +10 | +0.3% | 73,100 |
| 2016/02/26 | 3,525 | 3,580 | 3,500 | 3,510 | -15 | -0.4% | 100,300 |
| 2016/02/25 | 3,545 | 3,570 | 3,515 | 3,525 | -25 | -0.7% | 158,800 |
| 2016/02/24 | 3,530 | 3,585 | 3,495 | 3,550 | +45 | +1.3% | 439,500 |
| 2016/02/23 | 3,585 | 3,595 | 3,485 | 3,505 | -130 | -3.6% | 180,800 |
| 2016/02/22 | 3,550 | 3,685 | 3,520 | 3,635 | +85 | +2.4% | 167,400 |
| 2016/02/19 | 3,560 | 3,575 | 3,515 | 3,550 | -40 | -1.1% | 81,100 |
| 2016/02/18 | 3,555 | 3,615 | 3,510 | 3,590 | +80 | +2.3% | 83,300 |
| 2016/02/17 | 3,540 | 3,570 | 3,470 | 3,510 | -35 | -1% | 101,400 |
| 2016/02/16 | 3,590 | 3,640 | 3,540 | 3,545 | -115 | -3.1% | 78,500 |
| 2016/02/15 | 3,665 | 3,690 | 3,555 | 3,660 | +165 | +4.7% | 115,000 |
| 2016/02/12 | 3,575 | 3,595 | 3,490 | 3,495 | -175 | -4.8% | 121,900 |
| 2016/02/10 | 3,770 | 3,775 | 3,610 | 3,670 | -80 | -2.1% | 72,800 |
| 2016/02/09 | 3,825 | 3,890 | 3,700 | 3,750 | -180 | -4.6% | 95,700 |
2101～
2150
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
