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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,775 | 1,776 | 1,765 | 1,774 | -28 | -1.6% | 1,941,900 |
| 2023/02/24 | 1,803 | 1,805 | 1,791 | 1,802 | +10 | +0.6% | 3,832,600 |
| 2023/02/22 | 1,800 | 1,809 | 1,788 | 1,792 | -14 | -0.8% | 1,162,900 |
| 2023/02/21 | 1,819 | 1,819 | 1,806 | 1,806 | -4 | -0.2% | 1,063,000 |
| 2023/02/20 | 1,790 | 1,813 | 1,790 | 1,810 | +19 | +1.1% | 1,386,800 |
| 2023/02/17 | 1,797 | 1,797 | 1,787 | 1,791 | -3 | -0.2% | 2,245,300 |
| 2023/02/16 | 1,788 | 1,798 | 1,783 | 1,794 | +2 | +0.1% | 936,100 |
| 2023/02/15 | 1,795 | 1,807 | 1,790 | 1,792 | ±0 | ±0% | 655,600 |
| 2023/02/14 | 1,784 | 1,794 | 1,781 | 1,792 | +2 | +0.1% | 686,700 |
| 2023/02/13 | 1,789 | 1,798 | 1,785 | 1,790 | +3 | +0.2% | 1,022,300 |
| 2023/02/10 | 1,777 | 1,796 | 1,775 | 1,787 | -1 | -0.1% | 1,720,400 |
| 2023/02/09 | 1,777 | 1,794 | 1,777 | 1,788 | -5 | -0.3% | 897,300 |
| 2023/02/08 | 1,789 | 1,802 | 1,786 | 1,793 | -2 | -0.1% | 755,100 |
| 2023/02/07 | 1,813 | 1,816 | 1,795 | 1,795 | -18 | -1% | 643,200 |
| 2023/02/06 | 1,830 | 1,830 | 1,802 | 1,813 | +8 | +0.4% | 1,044,800 |
| 2023/02/03 | 1,800 | 1,819 | 1,796 | 1,805 | -4 | -0.2% | 1,181,300 |
| 2023/02/02 | 1,812 | 1,817 | 1,803 | 1,809 | -7 | -0.4% | 776,800 |
| 2023/02/01 | 1,825 | 1,832 | 1,813 | 1,816 | -11 | -0.6% | 448,300 |
| 2023/01/31 | 1,826 | 1,835 | 1,817 | 1,827 | +1 | +0.1% | 660,300 |
| 2023/01/30 | 1,815 | 1,840 | 1,812 | 1,826 | +11 | +0.6% | 782,400 |
| 2023/01/27 | 1,834 | 1,836 | 1,812 | 1,815 | -13 | -0.7% | 773,900 |
| 2023/01/26 | 1,822 | 1,830 | 1,805 | 1,828 | +8 | +0.4% | 829,400 |
| 2023/01/25 | 1,830 | 1,832 | 1,818 | 1,820 | -14 | -0.8% | 541,000 |
| 2023/01/24 | 1,839 | 1,846 | 1,822 | 1,834 | -1 | -0.1% | 701,600 |
| 2023/01/23 | 1,822 | 1,842 | 1,809 | 1,835 | +32 | +1.8% | 1,368,700 |
| 2023/01/20 | 1,750 | 1,805 | 1,738 | 1,803 | +66 | +3.8% | 1,763,700 |
| 2023/01/19 | 1,714 | 1,746 | 1,714 | 1,737 | +10 | +0.6% | 732,600 |
| 2023/01/18 | 1,730 | 1,744 | 1,702 | 1,727 | -4 | -0.2% | 1,098,400 |
| 2023/01/17 | 1,727 | 1,752 | 1,722 | 1,731 | +4 | +0.2% | 1,053,500 |
| 2023/01/16 | 1,688 | 1,733 | 1,688 | 1,727 | +43 | +2.6% | 1,127,700 |
| 2023/01/13 | 1,658 | 1,702 | 1,654 | 1,684 | +7 | +0.4% | 1,695,600 |
| 2023/01/12 | 1,685 | 1,693 | 1,677 | 1,677 | -8 | -0.5% | 946,600 |
| 2023/01/11 | 1,687 | 1,693 | 1,680 | 1,685 | +7 | +0.4% | 651,600 |
| 2023/01/10 | 1,670 | 1,684 | 1,667 | 1,678 | +25 | +1.5% | 586,800 |
| 2023/01/06 | 1,652 | 1,670 | 1,652 | 1,653 | -30 | -1.8% | 865,400 |
| 2023/01/05 | 1,683 | 1,688 | 1,668 | 1,683 | -8 | -0.5% | 582,900 |
| 2023/01/04 | 1,700 | 1,704 | 1,688 | 1,691 | -14 | -0.8% | 495,600 |
| 2022/12/30 | 1,699 | 1,710 | 1,698 | 1,705 | ±0 | ±0% | 394,600 |
| 2022/12/29 | 1,699 | 1,713 | 1,697 | 1,705 | -7 | -0.4% | 309,300 |
| 2022/12/28 | 1,710 | 1,712 | 1,692 | 1,712 | -1 | -0.1% | 262,600 |
| 2022/12/27 | 1,720 | 1,734 | 1,711 | 1,713 | +11 | +0.6% | 356,300 |
| 2022/12/26 | 1,725 | 1,732 | 1,701 | 1,702 | -15 | -0.9% | 257,800 |
| 2022/12/23 | 1,712 | 1,723 | 1,708 | 1,717 | -13 | -0.8% | 371,100 |
| 2022/12/22 | 1,693 | 1,735 | 1,687 | 1,730 | +40 | +2.4% | 555,000 |
| 2022/12/21 | 1,684 | 1,703 | 1,669 | 1,690 | +5 | +0.3% | 604,600 |
| 2022/12/20 | 1,736 | 1,736 | 1,674 | 1,685 | -40 | -2.3% | 641,400 |
| 2022/12/19 | 1,724 | 1,733 | 1,712 | 1,725 | -19 | -1.1% | 395,900 |
| 2022/12/16 | 1,710 | 1,746 | 1,710 | 1,744 | +34 | +2% | 840,800 |
| 2022/12/15 | 1,719 | 1,719 | 1,706 | 1,710 | +2 | +0.1% | 256,100 |
| 2022/12/14 | 1,715 | 1,725 | 1,708 | 1,708 | -6 | -0.4% | 327,300 |
301～
350
件表示中 / 3458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 | 183,900円 | +7.2% | +13.3% | 2.72% | 25.36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 |
| 東建物 | 261,300円 | +31.7% | -3.6% | 3.02% | 11.37倍 | 1.10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 | 532,500円 | +16.7% | -10.7% | 1.16% | 32.00倍 | 2.95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 | 172,900円 | +8.1% | +12.0% | 0.29% | 14.75倍 | 5.05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 |
| 霞ヶ関キャ | 1,891,000円 | +60.9% | +82.1% | 0.90% | 37.09倍 | 8.13倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
市場注目の銘柄
チャート関連のコラム
