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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2022/12/13 | 1,710 | 1,723 | 1,708 | 1,714 | +4 | +0.2% | 442,600 |
| 2022/12/12 | 1,707 | 1,719 | 1,702 | 1,710 | +2 | +0.1% | 455,500 |
| 2022/12/09 | 1,695 | 1,715 | 1,693 | 1,708 | +4 | +0.2% | 493,500 |
| 2022/12/08 | 1,688 | 1,704 | 1,679 | 1,704 | +10 | +0.6% | 583,200 |
| 2022/12/07 | 1,661 | 1,696 | 1,659 | 1,694 | +29 | +1.7% | 997,900 |
| 2022/12/06 | 1,637 | 1,666 | 1,636 | 1,665 | +28 | +1.7% | 643,000 |
| 2022/12/05 | 1,631 | 1,637 | 1,621 | 1,637 | +5 | +0.3% | 407,500 |
| 2022/12/02 | 1,631 | 1,636 | 1,613 | 1,632 | -13 | -0.8% | 705,700 |
| 2022/12/01 | 1,650 | 1,650 | 1,638 | 1,645 | -10 | -0.6% | 609,800 |
| 2022/11/30 | 1,661 | 1,671 | 1,652 | 1,655 | -12 | -0.7% | 599,600 |
| 2022/11/29 | 1,660 | 1,669 | 1,655 | 1,667 | ±0 | ±0% | 509,600 |
| 2022/11/28 | 1,704 | 1,708 | 1,667 | 1,667 | -39 | -2.3% | 700,900 |
| 2022/11/25 | 1,697 | 1,709 | 1,691 | 1,706 | +9 | +0.5% | 404,600 |
| 2022/11/24 | 1,693 | 1,699 | 1,689 | 1,697 | +11 | +0.7% | 298,500 |
| 2022/11/22 | 1,699 | 1,701 | 1,684 | 1,686 | -7 | -0.4% | 378,800 |
| 2022/11/21 | 1,680 | 1,701 | 1,670 | 1,693 | +18 | +1.1% | 613,700 |
551～
600
件表示中 / 3692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 | 275,000円 | - | - | - | - | 1.25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 | 101,300円 | +3.4% | +10.5% | 3.36% | 9.78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 |
| 飯田ＧＨＤ | 225,400円 | +7.6% | +22.2% | 3.99% | 14.16倍 | 0.63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 |
| 東建物 | 258,400円 | +8.5% | +3.2% | 3.75% | 9.80倍 | 1.01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 | 411,800円 | +24.1% | +31.1% | 1.70% | 13.90倍 | 2.19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 |
市場注目の銘柄
チャート関連のコラム
