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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,722.5 | 1,729.5 | 1,715.5 | 1,726 | -3.5 | -0.2% | 861,400 |
| 2023/12/07 | 1,728.5 | 1,732 | 1,723 | 1,729.5 | -1 | -0.1% | 437,800 |
| 2023/12/06 | 1,728 | 1,734 | 1,726 | 1,730.5 | +3 | +0.2% | 401,700 |
| 2023/12/05 | 1,733 | 1,739.5 | 1,726 | 1,727.5 | -2.5 | -0.1% | 408,700 |
| 2023/12/04 | 1,736 | 1,740.5 | 1,728.5 | 1,730 | +3.5 | +0.2% | 482,300 |
| 2023/12/01 | 1,723 | 1,736.5 | 1,721.5 | 1,726.5 | +7 | +0.4% | 523,400 |
| 2023/11/30 | 1,718 | 1,721.5 | 1,706 | 1,719.5 | +4.5 | +0.3% | 747,800 |
| 2023/11/29 | 1,725 | 1,725 | 1,715 | 1,715 | -12 | -0.7% | 649,400 |
| 2023/11/28 | 1,732.5 | 1,732.5 | 1,716 | 1,727 | -2.5 | -0.1% | 572,200 |
| 2023/11/27 | 1,729 | 1,737.5 | 1,718.5 | 1,729.5 | +8.5 | +0.5% | 565,000 |
| 2023/11/24 | 1,733.5 | 1,733.5 | 1,721 | 1,721 | -5.5 | -0.3% | 591,000 |
| 2023/11/22 | 1,723 | 1,730 | 1,720 | 1,726.5 | +3 | +0.2% | 344,800 |
| 2023/11/21 | 1,714 | 1,730 | 1,708.5 | 1,723.5 | +9 | +0.5% | 499,300 |
| 2023/11/20 | 1,732.5 | 1,742 | 1,712.5 | 1,714.5 | -23 | -1.3% | 1,097,400 |
| 2023/11/17 | 1,742.5 | 1,744.5 | 1,734 | 1,737.5 | -3.5 | -0.2% | 455,200 |
| 2023/11/16 | 1,758 | 1,762 | 1,737 | 1,741 | -18.5 | -1.1% | 386,700 |
| 2023/11/15 | 1,757 | 1,763.5 | 1,751 | 1,759.5 | +14 | +0.8% | 500,500 |
| 2023/11/14 | 1,748.5 | 1,749.5 | 1,738 | 1,745.5 | +4.5 | +0.3% | 319,600 |
| 2023/11/13 | 1,753 | 1,753.5 | 1,734 | 1,741 | -9 | -0.5% | 331,600 |
| 2023/11/10 | 1,739 | 1,750.5 | 1,730 | 1,750 | +14 | +0.8% | 403,900 |
| 2023/11/09 | 1,722.5 | 1,742.5 | 1,716.5 | 1,736 | +17.5 | +1% | 447,900 |
| 2023/11/08 | 1,739.5 | 1,749 | 1,709 | 1,718.5 | -12 | -0.7% | 510,000 |
| 2023/11/07 | 1,739.5 | 1,739.5 | 1,727 | 1,730.5 | -9 | -0.5% | 531,500 |
| 2023/11/06 | 1,749 | 1,750 | 1,729 | 1,739.5 | +8.5 | +0.5% | 539,000 |
| 2023/11/02 | 1,743.5 | 1,746 | 1,722 | 1,731 | -3.5 | -0.2% | 570,700 |
| 2023/11/01 | 1,727 | 1,738 | 1,715 | 1,734.5 | +21.5 | +1.3% | 632,800 |
| 2023/10/31 | 1,692.5 | 1,713.5 | 1,685 | 1,713 | +24.5 | +1.5% | 717,200 |
| 2023/10/30 | 1,700 | 1,701 | 1,681.5 | 1,688.5 | -22 | -1.3% | 941,100 |
| 2023/10/27 | 1,706.5 | 1,712 | 1,697 | 1,710.5 | +11.5 | +0.7% | 472,300 |
| 2023/10/26 | 1,695.5 | 1,709.5 | 1,693 | 1,699 | +3.5 | +0.2% | 546,000 |
| 2023/10/25 | 1,699 | 1,709.5 | 1,692 | 1,695.5 | -3.5 | -0.2% | 418,200 |
| 2023/10/24 | 1,708 | 1,710.5 | 1,673.5 | 1,699 | -10 | -0.6% | 985,600 |
| 2023/10/23 | 1,730 | 1,733 | 1,709 | 1,709 | -27.5 | -1.6% | 684,100 |
| 2023/10/20 | 1,734 | 1,742.5 | 1,726.5 | 1,736.5 | +2 | +0.1% | 386,100 |
| 2023/10/19 | 1,723.5 | 1,739 | 1,723 | 1,734.5 | +2.5 | +0.1% | 324,100 |
| 2023/10/18 | 1,737 | 1,742 | 1,721 | 1,732 | -3 | -0.2% | 539,900 |
| 2023/10/17 | 1,737 | 1,746 | 1,726 | 1,735 | +14 | +0.8% | 420,500 |
| 2023/10/16 | 1,752 | 1,753 | 1,718 | 1,721 | -32.5 | -1.9% | 594,600 |
| 2023/10/13 | 1,752 | 1,759 | 1,745.5 | 1,753.5 | +2.5 | +0.1% | 574,100 |
| 2023/10/12 | 1,782.5 | 1,783 | 1,750.5 | 1,751 | -2.5 | -0.1% | 798,200 |
| 2023/10/11 | 1,726.5 | 1,759.5 | 1,726.5 | 1,753.5 | -53 | -2.9% | 1,734,400 |
| 2023/10/10 | 1,803.5 | 1,818 | 1,793.5 | 1,806.5 | +15 | +0.8% | 954,000 |
| 2023/10/06 | 1,770.5 | 1,798 | 1,767 | 1,791.5 | +26.5 | +1.5% | 678,100 |
| 2023/10/05 | 1,725 | 1,765 | 1,724 | 1,765 | +50.5 | +2.9% | 525,400 |
| 2023/10/04 | 1,730 | 1,731.5 | 1,711 | 1,714.5 | -31 | -1.8% | 844,100 |
| 2023/10/03 | 1,762 | 1,770 | 1,744 | 1,745.5 | -11.5 | -0.7% | 688,500 |
| 2023/10/02 | 1,767.5 | 1,782.5 | 1,757 | 1,757 | -3 | -0.2% | 668,900 |
| 2023/09/29 | 1,785.5 | 1,791.5 | 1,754 | 1,760 | -54 | -3% | 1,458,200 |
| 2023/09/28 | 1,831 | 1,838.5 | 1,797.5 | 1,814 | -26 | -1.4% | 711,000 |
| 2023/09/27 | 1,813 | 1,840 | 1,803 | 1,840 | +19.5 | +1.1% | 523,000 |
101～
150
件表示中 / 3452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 | 183,800円 | +7.2% | +13.3% | 2.72% | 25.34倍 | 0.90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 |
| 空港ビル | 575,800円 | +87.1% | - | 0.87% | 35.28倍 | 3.40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 |
| 東建物 | 255,300円 | +31.7% | -3.6% | 3.09% | 11.11倍 | 1.07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 |
| パーク２４ | 178,200円 | +8.1% | +12.0% | 0.28% | 15.20倍 | 5.21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 |
| スターツ | 359,000円 | +1.8% | +4.3% | 2.92% | 8.49倍 | 1.19倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
市場注目の銘柄
チャート関連のコラム
