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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,609 | 1,632 | 1,538 | 1,539 | -81 | -5% | 2,247,200 |
| 2022/04/07 | 1,655 | 1,655 | 1,613 | 1,620 | -39 | -2.4% | 746,000 |
| 2022/04/06 | 1,652 | 1,664 | 1,649 | 1,659 | +2 | +0.1% | 541,400 |
| 2022/04/05 | 1,655 | 1,659 | 1,645 | 1,657 | +9 | +0.5% | 427,000 |
| 2022/04/04 | 1,640 | 1,649 | 1,624 | 1,648 | +2 | +0.1% | 482,400 |
| 2022/04/01 | 1,614 | 1,654 | 1,610 | 1,646 | +19 | +1.2% | 624,700 |
| 2022/03/31 | 1,639 | 1,640 | 1,626 | 1,627 | -31 | -1.9% | 843,200 |
| 2022/03/30 | 1,678 | 1,678 | 1,648 | 1,658 | -10 | -0.6% | 675,600 |
| 2022/03/29 | 1,677 | 1,677 | 1,655 | 1,668 | -1 | -0.1% | 509,500 |
| 2022/03/28 | 1,689 | 1,695 | 1,669 | 1,669 | -27 | -1.6% | 713,800 |
| 2022/03/25 | 1,680 | 1,697 | 1,666 | 1,696 | +37 | +2.2% | 1,386,600 |
| 2022/03/24 | 1,668 | 1,670 | 1,648 | 1,659 | -21 | -1.3% | 910,900 |
| 2022/03/23 | 1,644 | 1,683 | 1,629 | 1,680 | +36 | +2.2% | 1,958,700 |
| 2022/03/22 | 1,630 | 1,645 | 1,621 | 1,644 | +21 | +1.3% | 1,005,000 |
| 2022/03/18 | 1,613 | 1,624 | 1,603 | 1,623 | +10 | +0.6% | 746,200 |
| 2022/03/17 | 1,590 | 1,613 | 1,581 | 1,613 | +50 | +3.2% | 780,400 |
| 2022/03/16 | 1,575 | 1,581 | 1,560 | 1,563 | -9 | -0.6% | 546,300 |
| 2022/03/15 | 1,567 | 1,581 | 1,562 | 1,572 | -4 | -0.3% | 420,300 |
| 2022/03/14 | 1,559 | 1,581 | 1,558 | 1,576 | +33 | +2.1% | 559,500 |
| 2022/03/11 | 1,540 | 1,552 | 1,535 | 1,543 | -16 | -1% | 502,900 |
| 2022/03/10 | 1,556 | 1,566 | 1,547 | 1,559 | +41 | +2.7% | 635,600 |
| 2022/03/09 | 1,508 | 1,527 | 1,506 | 1,518 | +1 | +0.1% | 515,700 |
| 2022/03/08 | 1,520 | 1,539 | 1,511 | 1,517 | -10 | -0.7% | 674,300 |
| 2022/03/07 | 1,535 | 1,539 | 1,515 | 1,527 | -19 | -1.2% | 762,600 |
| 2022/03/04 | 1,581 | 1,581 | 1,544 | 1,546 | -32 | -2% | 820,100 |
| 2022/03/03 | 1,585 | 1,589 | 1,568 | 1,578 | -5 | -0.3% | 772,200 |
| 2022/03/02 | 1,601 | 1,604 | 1,572 | 1,583 | -34 | -2.1% | 808,200 |
| 2022/03/01 | 1,619 | 1,621 | 1,608 | 1,617 | +4 | +0.2% | 654,700 |
| 2022/02/28 | 1,586 | 1,613 | 1,584 | 1,613 | +34 | +2.2% | 995,100 |
| 2022/02/25 | 1,579 | 1,592 | 1,571 | 1,579 | -26 | -1.6% | 2,111,400 |
| 2022/02/24 | 1,626 | 1,636 | 1,596 | 1,605 | -30 | -1.8% | 4,084,800 |
| 2022/02/22 | 1,648 | 1,653 | 1,626 | 1,635 | -25 | -1.5% | 1,673,900 |
| 2022/02/21 | 1,652 | 1,660 | 1,645 | 1,660 | +6 | +0.4% | 1,895,900 |
| 2022/02/18 | 1,657 | 1,661 | 1,637 | 1,654 | -1 | -0.1% | 3,092,500 |
| 2022/02/17 | 1,680 | 1,681 | 1,651 | 1,655 | -31 | -1.8% | 1,496,300 |
| 2022/02/16 | 1,698 | 1,702 | 1,678 | 1,686 | +6 | +0.4% | 739,800 |
| 2022/02/15 | 1,669 | 1,692 | 1,668 | 1,680 | +15 | +0.9% | 956,200 |
| 2022/02/14 | 1,666 | 1,680 | 1,661 | 1,665 | -8 | -0.5% | 1,249,600 |
| 2022/02/10 | 1,674 | 1,681 | 1,662 | 1,673 | +17 | +1% | 1,440,200 |
| 2022/02/09 | 1,667 | 1,674 | 1,649 | 1,656 | -17 | -1% | 1,079,100 |
| 2022/02/08 | 1,661 | 1,676 | 1,661 | 1,673 | +4 | +0.2% | 544,900 |
| 2022/02/07 | 1,656 | 1,671 | 1,649 | 1,669 | +10 | +0.6% | 913,300 |
| 2022/02/04 | 1,660 | 1,664 | 1,646 | 1,659 | -6 | -0.4% | 1,203,700 |
| 2022/02/03 | 1,639 | 1,665 | 1,639 | 1,665 | +16 | +1% | 833,400 |
| 2022/02/02 | 1,636 | 1,651 | 1,636 | 1,649 | +9 | +0.5% | 587,200 |
| 2022/02/01 | 1,665 | 1,665 | 1,638 | 1,640 | -13 | -0.8% | 585,000 |
| 2022/01/31 | 1,632 | 1,658 | 1,627 | 1,653 | +21 | +1.3% | 866,100 |
| 2022/01/28 | 1,625 | 1,637 | 1,622 | 1,632 | +13 | +0.8% | 871,800 |
| 2022/01/27 | 1,640 | 1,648 | 1,611 | 1,619 | -7 | -0.4% | 642,400 |
| 2022/01/26 | 1,625 | 1,643 | 1,622 | 1,626 | -10 | -0.6% | 612,700 |
751～
800
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
