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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,625 | 1,643 | 1,624 | 1,641 | +24 | +1.5% | 314,800 |
| 2022/06/22 | 1,639 | 1,641 | 1,615 | 1,617 | -25 | -1.5% | 494,800 |
| 2022/06/21 | 1,612 | 1,645 | 1,612 | 1,642 | +40 | +2.5% | 475,900 |
| 2022/06/20 | 1,604 | 1,615 | 1,592 | 1,602 | +1 | +0.1% | 408,400 |
| 2022/06/17 | 1,590 | 1,611 | 1,582 | 1,601 | -19 | -1.2% | 1,096,100 |
| 2022/06/16 | 1,617 | 1,635 | 1,615 | 1,620 | +21 | +1.3% | 491,000 |
| 2022/06/15 | 1,608 | 1,628 | 1,597 | 1,599 | -9 | -0.6% | 462,700 |
| 2022/06/14 | 1,611 | 1,615 | 1,599 | 1,608 | -22 | -1.3% | 481,100 |
| 2022/06/13 | 1,629 | 1,645 | 1,624 | 1,630 | -21 | -1.3% | 459,400 |
| 2022/06/10 | 1,669 | 1,669 | 1,645 | 1,651 | -20 | -1.2% | 513,900 |
| 2022/06/09 | 1,661 | 1,684 | 1,660 | 1,671 | +4 | +0.2% | 558,900 |
| 2022/06/08 | 1,643 | 1,669 | 1,640 | 1,667 | +36 | +2.2% | 677,000 |
| 2022/06/07 | 1,642 | 1,644 | 1,629 | 1,631 | -9 | -0.5% | 509,400 |
| 2022/06/06 | 1,599 | 1,640 | 1,596 | 1,640 | +40 | +2.5% | 920,700 |
| 2022/06/03 | 1,601 | 1,601 | 1,592 | 1,600 | +8 | +0.5% | 341,000 |
| 2022/06/02 | 1,590 | 1,595 | 1,581 | 1,592 | +2 | +0.1% | 312,000 |
| 2022/06/01 | 1,568 | 1,592 | 1,566 | 1,590 | +33 | +2.1% | 560,600 |
| 2022/05/31 | 1,591 | 1,592 | 1,555 | 1,557 | -41 | -2.6% | 935,800 |
| 2022/05/30 | 1,592 | 1,602 | 1,584 | 1,598 | +18 | +1.1% | 773,700 |
| 2022/05/27 | 1,576 | 1,581 | 1,570 | 1,580 | +7 | +0.4% | 400,900 |
| 2022/05/26 | 1,557 | 1,576 | 1,557 | 1,573 | +16 | +1% | 466,200 |
| 2022/05/25 | 1,555 | 1,564 | 1,547 | 1,557 | -4 | -0.3% | 400,800 |
| 2022/05/24 | 1,566 | 1,567 | 1,557 | 1,561 | -4 | -0.3% | 393,700 |
| 2022/05/23 | 1,571 | 1,573 | 1,558 | 1,565 | ±0 | ±0% | 409,000 |
| 2022/05/20 | 1,550 | 1,567 | 1,546 | 1,565 | +12 | +0.8% | 436,600 |
| 2022/05/19 | 1,532 | 1,554 | 1,528 | 1,553 | -5 | -0.3% | 482,600 |
| 2022/05/18 | 1,565 | 1,569 | 1,551 | 1,558 | -8 | -0.5% | 428,900 |
| 2022/05/17 | 1,565 | 1,567 | 1,554 | 1,566 | +8 | +0.5% | 686,300 |
| 2022/05/16 | 1,564 | 1,567 | 1,541 | 1,558 | +8 | +0.5% | 643,100 |
| 2022/05/13 | 1,528 | 1,552 | 1,528 | 1,550 | +20 | +1.3% | 521,900 |
| 2022/05/12 | 1,530 | 1,545 | 1,522 | 1,530 | -7 | -0.5% | 500,500 |
| 2022/05/11 | 1,557 | 1,563 | 1,528 | 1,537 | -24 | -1.5% | 721,100 |
| 2022/05/10 | 1,556 | 1,565 | 1,548 | 1,561 | +3 | +0.2% | 632,200 |
| 2022/05/09 | 1,561 | 1,568 | 1,551 | 1,558 | -15 | -1% | 420,100 |
| 2022/05/06 | 1,563 | 1,575 | 1,553 | 1,573 | +8 | +0.5% | 423,900 |
| 2022/05/02 | 1,563 | 1,571 | 1,553 | 1,565 | -11 | -0.7% | 412,800 |
| 2022/04/28 | 1,554 | 1,576 | 1,542 | 1,576 | +29 | +1.9% | 532,700 |
| 2022/04/27 | 1,538 | 1,556 | 1,536 | 1,547 | -12 | -0.8% | 932,100 |
| 2022/04/26 | 1,562 | 1,567 | 1,554 | 1,559 | +9 | +0.6% | 509,500 |
| 2022/04/25 | 1,555 | 1,566 | 1,547 | 1,550 | -25 | -1.6% | 664,200 |
| 2022/04/22 | 1,571 | 1,584 | 1,561 | 1,575 | -11 | -0.7% | 592,900 |
| 2022/04/21 | 1,579 | 1,595 | 1,578 | 1,586 | +10 | +0.6% | 553,800 |
| 2022/04/20 | 1,573 | 1,582 | 1,556 | 1,576 | +12 | +0.8% | 803,300 |
| 2022/04/19 | 1,549 | 1,567 | 1,546 | 1,564 | +21 | +1.4% | 564,700 |
| 2022/04/18 | 1,551 | 1,551 | 1,527 | 1,543 | +6 | +0.4% | 483,600 |
| 2022/04/15 | 1,528 | 1,548 | 1,527 | 1,537 | +3 | +0.2% | 352,900 |
| 2022/04/14 | 1,535 | 1,542 | 1,529 | 1,534 | +6 | +0.4% | 603,800 |
| 2022/04/13 | 1,526 | 1,531 | 1,506 | 1,528 | ±0 | ±0% | 787,700 |
| 2022/04/12 | 1,552 | 1,562 | 1,527 | 1,528 | -24 | -1.5% | 814,500 |
| 2022/04/11 | 1,545 | 1,571 | 1,545 | 1,552 | +13 | +0.8% | 929,500 |
701～
750
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
