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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 1,751 | 1,755 | 1,736 | 1,748 | +3 | +0.2% | 551,300 |
| 2023/03/16 | 1,733 | 1,749 | 1,721 | 1,745 | -14 | -0.8% | 446,600 |
| 2023/03/15 | 1,744 | 1,761 | 1,730 | 1,759 | +39 | +2.3% | 494,100 |
| 2023/03/14 | 1,735 | 1,739 | 1,702 | 1,720 | -31 | -1.8% | 683,200 |
| 2023/03/13 | 1,771 | 1,772 | 1,738 | 1,751 | -27 | -1.5% | 453,100 |
| 2023/03/10 | 1,772 | 1,784 | 1,770 | 1,778 | -14 | -0.8% | 495,000 |
| 2023/03/09 | 1,785 | 1,792 | 1,782 | 1,792 | +14 | +0.8% | 377,000 |
| 2023/03/08 | 1,762 | 1,782 | 1,762 | 1,778 | +13 | +0.7% | 443,000 |
| 2023/03/07 | 1,773 | 1,775 | 1,763 | 1,765 | -14 | -0.8% | 442,400 |
| 2023/03/06 | 1,780 | 1,785 | 1,773 | 1,779 | +9 | +0.5% | 425,700 |
| 2023/03/03 | 1,765 | 1,775 | 1,760 | 1,770 | +12 | +0.7% | 616,600 |
| 2023/03/02 | 1,748 | 1,766 | 1,745 | 1,758 | +8 | +0.5% | 480,500 |
| 2023/03/01 | 1,779 | 1,784 | 1,750 | 1,750 | -28 | -1.6% | 678,600 |
| 2023/02/28 | 1,775 | 1,785 | 1,766 | 1,778 | +4 | +0.2% | 968,000 |
| 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 |
551～
600
件表示中 / 3722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 | 289,800円 | - | - | - | - | 1.32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。海外も展開。イオンが完全子会社化へ |
| 東急不ＨＤ | 105,700円 | +10.4% | +1.8% | 3.97% | 8.89倍 | 0.92倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| オープンハウス | 626,800円 | +1.1% | +14.3% | 2.84% | 7.17倍 | 1.41倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| 東建物 | 265,600円 | +8.5% | +3.2% | 3.65% | 10.05倍 | 1.03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 |
| 飯田ＧＨＤ | 197,900円 | +8.1% | +3.6% | 4.55% | 10.72倍 | 0.56倍 |
|
戸建て分譲住宅のガリバー、全国シェア３割。パワービルダー６社が１３年に経営統合して発足 |
市場注目の銘柄
チャート関連のコラム
