イオンモールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,775 | 1,802.5 | 1,775 | 1,800 | +13.5 | +0.8% | 724,000 |
| 2024/04/25 | 1,775.5 | 1,790 | 1,775 | 1,786.5 | +3 | +0.2% | 608,000 |
| 2024/04/24 | 1,799.5 | 1,800 | 1,778.5 | 1,783.5 | -15.5 | -0.9% | 970,200 |
| 2024/04/23 | 1,810 | 1,826.5 | 1,792.5 | 1,799 | +7 | +0.4% | 1,099,500 |
| 2024/04/22 | 1,761 | 1,792 | 1,752 | 1,792 | +59.5 | +3.4% | 1,988,500 |
| 2024/04/19 | 1,728 | 1,739 | 1,708.5 | 1,732.5 | +9.5 | +0.6% | 1,330,200 |
| 2024/04/18 | 1,702 | 1,728.5 | 1,702 | 1,723 | +23 | +1.4% | 876,300 |
| 2024/04/17 | 1,722 | 1,734.5 | 1,700 | 1,700 | -15.5 | -0.9% | 1,635,800 |
| 2024/04/16 | 1,742 | 1,743 | 1,713.5 | 1,715.5 | -30 | -1.7% | 1,393,100 |
| 2024/04/15 | 1,743 | 1,745.5 | 1,727.5 | 1,745.5 | -1 | -0.1% | 962,400 |
| 2024/04/12 | 1,746 | 1,747 | 1,734 | 1,746.5 | +6 | +0.3% | 1,266,300 |
| 2024/04/11 | 1,739 | 1,746 | 1,723 | 1,740.5 | +0.5 | ±0% | 2,378,200 |
| 2024/04/10 | 1,759.5 | 1,774.5 | 1,733 | 1,740 | -99.5 | -5.4% | 5,034,200 |
| 2024/04/09 | 1,820 | 1,840 | 1,812.5 | 1,839.5 | +28 | +1.5% | 1,658,200 |
| 2024/04/08 | 1,799.5 | 1,811.5 | 1,790 | 1,811.5 | +19 | +1.1% | 991,100 |
| 2024/04/05 | 1,778.5 | 1,794 | 1,770.5 | 1,792.5 | +8 | +0.4% | 545,500 |
| 2024/04/04 | 1,799.5 | 1,804 | 1,784.5 | 1,784.5 | -1.5 | -0.1% | 703,400 |
| 2024/04/03 | 1,778.5 | 1,789.5 | 1,771.5 | 1,786 | +7 | +0.4% | 676,800 |
| 2024/04/02 | 1,787 | 1,793 | 1,774 | 1,779 | -6.5 | -0.4% | 966,400 |
| 2024/04/01 | 1,792.5 | 1,804.5 | 1,783.5 | 1,785.5 | -6.5 | -0.4% | 650,000 |
| 2024/03/29 | 1,791.5 | 1,805.5 | 1,789 | 1,792 | +10 | +0.6% | 858,700 |
| 2024/03/28 | 1,795 | 1,795.5 | 1,772 | 1,782 | -8.5 | -0.5% | 928,400 |
| 2024/03/27 | 1,779 | 1,794 | 1,771.5 | 1,790.5 | +27 | +1.5% | 1,059,300 |
| 2024/03/26 | 1,765 | 1,779 | 1,759 | 1,763.5 | +1 | +0.1% | 707,400 |
| 2024/03/25 | 1,771.5 | 1,773.5 | 1,753 | 1,762.5 | -9.5 | -0.5% | 867,800 |
| 2024/03/22 | 1,768.5 | 1,776.5 | 1,763.5 | 1,772 | +9.5 | +0.5% | 842,300 |
| 2024/03/21 | 1,791 | 1,793.5 | 1,761 | 1,762.5 | -29 | -1.6% | 1,069,600 |
| 2024/03/19 | 1,783 | 1,796.5 | 1,776.5 | 1,791.5 | +8 | +0.4% | 949,000 |
| 2024/03/18 | 1,776.5 | 1,788 | 1,772.5 | 1,783.5 | +17 | +1% | 1,002,400 |
| 2024/03/15 | 1,764.5 | 1,777.5 | 1,760.5 | 1,766.5 | -0.5 | ±0% | 1,521,800 |
| 2024/03/14 | 1,752 | 1,767 | 1,742.5 | 1,767 | +19.5 | +1.1% | 816,700 |
| 2024/03/13 | 1,750 | 1,757 | 1,741 | 1,747.5 | -2 | -0.1% | 665,100 |
| 2024/03/12 | 1,735 | 1,751.5 | 1,720.5 | 1,749.5 | +13 | +0.7% | 679,200 |
| 2024/03/11 | 1,748.5 | 1,756 | 1,724 | 1,736.5 | -11.5 | -0.7% | 1,005,500 |
| 2024/03/08 | 1,747.5 | 1,755.5 | 1,739.5 | 1,748 | -11 | -0.6% | 825,000 |
| 2024/03/07 | 1,743 | 1,760.5 | 1,742.5 | 1,759 | +17 | +1% | 890,200 |
| 2024/03/06 | 1,723.5 | 1,749 | 1,719.5 | 1,742 | +17.5 | +1% | 1,005,300 |
| 2024/03/05 | 1,725 | 1,727.5 | 1,709.5 | 1,724.5 | -9.5 | -0.5% | 1,097,600 |
| 2024/03/04 | 1,730 | 1,744 | 1,723 | 1,734 | -3 | -0.2% | 1,345,500 |
| 2024/03/01 | 1,741 | 1,746 | 1,732.5 | 1,737 | -12 | -0.7% | 1,380,100 |
| 2024/02/29 | 1,766 | 1,769.5 | 1,743 | 1,749 | -13.5 | -0.8% | 1,225,800 |
| 2024/02/28 | 1,777 | 1,779 | 1,752.5 | 1,762.5 | -42.5 | -2.4% | 3,324,600 |
| 2024/02/27 | 1,811 | 1,819 | 1,795 | 1,805 | -17 | -0.9% | 4,275,700 |
| 2024/02/26 | 1,836.5 | 1,841.5 | 1,821.5 | 1,822 | -8 | -0.4% | 1,882,200 |
| 2024/02/22 | 1,837 | 1,837 | 1,822.5 | 1,830 | +2 | +0.1% | 1,271,300 |
| 2024/02/21 | 1,835 | 1,838.5 | 1,825 | 1,828 | +1.5 | +0.1% | 1,407,000 |
| 2024/02/20 | 1,827.5 | 1,834 | 1,822.5 | 1,826.5 | +0.5 | ±0% | 1,062,200 |
| 2024/02/19 | 1,810 | 1,828 | 1,801 | 1,826 | +25.5 | +1.4% | 1,066,800 |
| 2024/02/16 | 1,815.5 | 1,816 | 1,797 | 1,800.5 | ±0 | ±0% | 1,421,400 |
| 2024/02/15 | 1,812 | 1,824.5 | 1,795 | 1,800.5 | -12.5 | -0.7% | 1,816,800 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「イオンモール」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 |
|---|---|---|---|---|---|---|---|---|
| イオンモール | 180,000円 | +7.2% | +13.3% | 2.78% | 24.82倍 | 0.88倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外は中国やベトナムなどで展開 |
| 東建物 | 255,900円 | +31.7% | -3.6% | 3.09% | 11.14倍 | 1.08倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
| 空港ビル | 560,200円 | +87.1% | - | 0.89% | 34.33倍 | 3.31倍 |
|
羽田空港国内・国際ターミナルビルの家主。家賃、施設利用収入と、羽田、成田の免税店運営が柱 |
| パーク２４ | 169,800円 | +8.1% | +12.0% | 0.29% | 14.48倍 | 4.96倍 |
|
２４時間無人時間貸し駐車場タイムズを運営。英国、豪州などにも展開。カーシェアが第２の柱に |
| いちご | 42,100円 | +2.7% | +15.5% | 2.38% | 13.20倍 | 1.77倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
市場注目の銘柄
チャート関連のコラム
