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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,635 | 1,649 | 1,628 | 1,639 | -1 | -0.1% | 411,600 |
| 2022/09/02 | 1,649 | 1,653 | 1,636 | 1,640 | -8 | -0.5% | 400,800 |
| 2022/09/01 | 1,650 | 1,659 | 1,644 | 1,648 | -16 | -1% | 325,700 |
| 2022/08/31 | 1,655 | 1,670 | 1,651 | 1,664 | +1 | +0.1% | 466,300 |
| 2022/08/30 | 1,660 | 1,665 | 1,657 | 1,663 | -13 | -0.8% | 442,700 |
| 2022/08/29 | 1,665 | 1,680 | 1,658 | 1,676 | -21 | -1.2% | 826,000 |
| 2022/08/26 | 1,705 | 1,708 | 1,694 | 1,697 | -4 | -0.2% | 237,600 |
| 2022/08/25 | 1,697 | 1,703 | 1,691 | 1,701 | +12 | +0.7% | 161,600 |
| 2022/08/24 | 1,696 | 1,699 | 1,688 | 1,689 | -4 | -0.2% | 270,600 |
| 2022/08/23 | 1,703 | 1,704 | 1,690 | 1,693 | -18 | -1.1% | 265,000 |
| 2022/08/22 | 1,709 | 1,721 | 1,705 | 1,711 | -4 | -0.2% | 281,200 |
| 2022/08/19 | 1,711 | 1,717 | 1,705 | 1,715 | +5 | +0.3% | 210,800 |
| 2022/08/18 | 1,718 | 1,718 | 1,708 | 1,710 | -8 | -0.5% | 217,400 |
| 2022/08/17 | 1,715 | 1,727 | 1,707 | 1,718 | +5 | +0.3% | 409,100 |
| 2022/08/16 | 1,707 | 1,715 | 1,701 | 1,713 | +1 | +0.1% | 383,900 |
| 2022/08/15 | 1,710 | 1,712 | 1,698 | 1,712 | +5 | +0.3% | 259,200 |
| 2022/08/12 | 1,699 | 1,710 | 1,691 | 1,707 | +20 | +1.2% | 476,300 |
| 2022/08/10 | 1,677 | 1,687 | 1,668 | 1,687 | +10 | +0.6% | 267,800 |
| 2022/08/09 | 1,686 | 1,692 | 1,669 | 1,677 | -8 | -0.5% | 321,000 |
| 2022/08/08 | 1,683 | 1,686 | 1,676 | 1,685 | -10 | -0.6% | 270,000 |
| 2022/08/05 | 1,676 | 1,695 | 1,676 | 1,695 | +11 | +0.7% | 237,700 |
| 2022/08/04 | 1,678 | 1,687 | 1,668 | 1,684 | +15 | +0.9% | 186,800 |
| 2022/08/03 | 1,673 | 1,680 | 1,660 | 1,669 | -15 | -0.9% | 332,200 |
| 2022/08/02 | 1,693 | 1,696 | 1,675 | 1,684 | -19 | -1.1% | 258,400 |
| 2022/08/01 | 1,693 | 1,703 | 1,686 | 1,703 | +8 | +0.5% | 308,800 |
| 2022/07/29 | 1,690 | 1,696 | 1,682 | 1,695 | +2 | +0.1% | 330,400 |
| 2022/07/28 | 1,702 | 1,702 | 1,677 | 1,693 | -3 | -0.2% | 291,200 |
| 2022/07/27 | 1,693 | 1,701 | 1,691 | 1,696 | +3 | +0.2% | 338,900 |
| 2022/07/26 | 1,690 | 1,696 | 1,687 | 1,693 | +12 | +0.7% | 240,700 |
| 2022/07/25 | 1,684 | 1,694 | 1,676 | 1,681 | +1 | +0.1% | 304,000 |
| 2022/07/22 | 1,670 | 1,683 | 1,663 | 1,680 | +7 | +0.4% | 277,800 |
| 2022/07/21 | 1,663 | 1,673 | 1,655 | 1,673 | +9 | +0.5% | 365,700 |
| 2022/07/20 | 1,662 | 1,665 | 1,650 | 1,664 | +15 | +0.9% | 374,600 |
| 2022/07/19 | 1,647 | 1,654 | 1,638 | 1,649 | +12 | +0.7% | 355,300 |
| 2022/07/15 | 1,634 | 1,646 | 1,625 | 1,637 | ±0 | ±0% | 326,300 |
| 2022/07/14 | 1,622 | 1,641 | 1,617 | 1,637 | -9 | -0.5% | 612,200 |
| 2022/07/13 | 1,656 | 1,662 | 1,644 | 1,646 | +4 | +0.2% | 415,700 |
| 2022/07/12 | 1,683 | 1,683 | 1,638 | 1,642 | -40 | -2.4% | 597,100 |
| 2022/07/11 | 1,659 | 1,683 | 1,655 | 1,682 | +37 | +2.2% | 513,900 |
| 2022/07/08 | 1,650 | 1,663 | 1,633 | 1,645 | -1 | -0.1% | 673,900 |
| 2022/07/07 | 1,625 | 1,655 | 1,623 | 1,646 | +31 | +1.9% | 633,700 |
| 2022/07/06 | 1,670 | 1,706 | 1,599 | 1,615 | -44 | -2.7% | 1,485,700 |
| 2022/07/05 | 1,674 | 1,682 | 1,655 | 1,659 | -16 | -1% | 735,500 |
| 2022/07/04 | 1,674 | 1,678 | 1,661 | 1,675 | +27 | +1.6% | 364,100 |
| 2022/07/01 | 1,662 | 1,673 | 1,638 | 1,648 | -11 | -0.7% | 508,800 |
| 2022/06/30 | 1,655 | 1,672 | 1,644 | 1,659 | +3 | +0.2% | 617,200 |
| 2022/06/29 | 1,644 | 1,670 | 1,636 | 1,656 | +5 | +0.3% | 885,500 |
| 2022/06/28 | 1,617 | 1,653 | 1,617 | 1,651 | +33 | +2% | 502,600 |
| 2022/06/27 | 1,650 | 1,650 | 1,615 | 1,618 | -12 | -0.7% | 357,100 |
| 2022/06/24 | 1,642 | 1,642 | 1,630 | 1,630 | -11 | -0.7% | 312,200 |
651～
700
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
