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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,948 | 1,953 | 1,930.5 | 1,931 | -16 | -0.8% | 1,069,100 |
| 2025/02/14 | 1,955 | 1,957.5 | 1,946.5 | 1,947 | ±0 | ±0% | 778,500 |
| 2025/02/13 | 1,942.5 | 1,953.5 | 1,931 | 1,947 | +20 | +1% | 1,071,400 |
| 2025/02/12 | 1,942 | 1,943 | 1,919 | 1,927 | -6 | -0.3% | 1,309,900 |
| 2025/02/10 | 1,929.5 | 1,938 | 1,927 | 1,933 | +3.5 | +0.2% | 1,124,200 |
| 2025/02/07 | 1,935 | 1,937 | 1,925 | 1,929.5 | -2.5 | -0.1% | 974,400 |
| 2025/02/06 | 1,924 | 1,938 | 1,922 | 1,932 | +15.5 | +0.8% | 871,800 |
| 2025/02/05 | 1,930 | 1,935.5 | 1,911 | 1,916.5 | -14 | -0.7% | 1,117,400 |
| 2025/02/04 | 1,951.5 | 1,953 | 1,930.5 | 1,930.5 | -10.5 | -0.5% | 1,078,100 |
| 2025/02/03 | 1,950 | 1,951.5 | 1,936 | 1,941 | -19.5 | -1% | 1,240,600 |
| 2025/01/31 | 1,970.5 | 1,970.5 | 1,954 | 1,960.5 | -13 | -0.7% | 868,000 |
| 2025/01/30 | 1,941 | 1,974 | 1,940.5 | 1,973.5 | +28.5 | +1.5% | 876,400 |
| 2025/01/29 | 1,958.5 | 1,963.5 | 1,945 | 1,945 | -15 | -0.8% | 856,900 |
| 2025/01/28 | 1,960 | 1,971.5 | 1,960 | 1,960 | -9.5 | -0.5% | 668,800 |
| 2025/01/27 | 1,964 | 1,969.5 | 1,943 | 1,969.5 | +20.5 | +1.1% | 767,600 |
| 2025/01/24 | 1,964 | 1,969.5 | 1,949 | 1,949 | +6 | +0.3% | 642,500 |
| 2025/01/23 | 1,946 | 1,950 | 1,938 | 1,943 | ±0 | ±0% | 551,400 |
| 2025/01/22 | 1,964.5 | 1,970 | 1,943 | 1,943 | -20 | -1% | 663,200 |
| 2025/01/21 | 1,960 | 1,968 | 1,951 | 1,963 | +10 | +0.5% | 458,400 |
| 2025/01/20 | 1,929 | 1,953 | 1,928 | 1,953 | +28 | +1.5% | 574,800 |
| 2025/01/17 | 1,938.5 | 1,939 | 1,917.5 | 1,925 | +3.5 | +0.2% | 448,900 |
| 2025/01/16 | 1,934 | 1,935.5 | 1,918 | 1,921.5 | -12 | -0.6% | 743,100 |
| 2025/01/15 | 1,945 | 1,945.5 | 1,925 | 1,933.5 | +14.5 | +0.8% | 656,300 |
| 2025/01/14 | 1,930 | 1,941 | 1,908 | 1,919 | -11 | -0.6% | 1,225,000 |
| 2025/01/10 | 2,000 | 2,008 | 1,926 | 1,930 | -98.5 | -4.9% | 2,840,000 |
| 2025/01/09 | 2,014 | 2,037 | 2,012.5 | 2,028.5 | +14.5 | +0.7% | 539,300 |
| 2025/01/08 | 2,021 | 2,023 | 2,006 | 2,014 | -15.5 | -0.8% | 537,900 |
| 2025/01/07 | 2,022 | 2,034 | 2,016 | 2,029.5 | +14 | +0.7% | 563,800 |
| 2025/01/06 | 2,050 | 2,057.5 | 2,013 | 2,015.5 | -19.5 | -1% | 787,900 |
| 2024/12/30 | 2,040 | 2,056.5 | 2,033 | 2,035 | +4 | +0.2% | 609,300 |
| 2024/12/27 | 2,024 | 2,031.5 | 2,020.5 | 2,031 | +14 | +0.7% | 381,900 |
| 2024/12/26 | 2,011.5 | 2,019 | 2,011.5 | 2,017 | +5.5 | +0.3% | 299,900 |
| 2024/12/25 | 2,006 | 2,011.5 | 1,997 | 2,011.5 | ±0 | ±0% | 298,200 |
| 2024/12/24 | 2,008 | 2,026.5 | 2,002 | 2,011.5 | +10.5 | +0.5% | 284,300 |
| 2024/12/23 | 2,008.5 | 2,011.5 | 1,999.5 | 2,001 | -4.5 | -0.2% | 257,000 |
| 2024/12/20 | 2,012 | 2,029 | 2,003 | 2,005.5 | +3 | +0.1% | 636,000 |
| 2024/12/19 | 2,000 | 2,011.5 | 1,994 | 2,002.5 | -16.5 | -0.8% | 514,000 |
| 2024/12/18 | 1,981.5 | 2,039.5 | 1,981 | 2,019 | +46 | +2.3% | 775,400 |
| 2024/12/17 | 1,989.5 | 1,995 | 1,973 | 1,973 | -16 | -0.8% | 491,200 |
| 2024/12/16 | 2,005 | 2,007.5 | 1,989 | 1,989 | -16 | -0.8% | 447,500 |
| 2024/12/13 | 2,000 | 2,006.5 | 1,997 | 2,005 | +0.5 | ±0% | 387,700 |
| 2024/12/12 | 2,007.5 | 2,010 | 2,003.5 | 2,004.5 | +2.5 | +0.1% | 317,900 |
| 2024/12/11 | 2,010 | 2,012 | 2,002 | 2,002 | ±0 | ±0% | 291,100 |
| 2024/12/10 | 2,015 | 2,015 | 1,998 | 2,002 | -4.5 | -0.2% | 343,300 |
| 2024/12/09 | 2,005 | 2,024 | 2,004 | 2,006.5 | +2.5 | +0.1% | 319,500 |
| 2024/12/06 | 2,005 | 2,011 | 1,996 | 2,004 | ±0 | ±0% | 275,600 |
| 2024/12/05 | 2,010 | 2,016 | 2,003 | 2,004 | -4 | -0.2% | 296,600 |
| 2024/12/04 | 2,015 | 2,027 | 2,005 | 2,008 | -38.5 | -1.9% | 454,400 |
| 2024/12/03 | 2,030.5 | 2,055 | 2,029.5 | 2,046.5 | +16.5 | +0.8% | 373,600 |
| 2024/12/02 | 2,010 | 2,035 | 2,009.5 | 2,030 | +21 | +1% | 335,900 |
51～
100
件表示中 / 3691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 | 272,300円 | - | - | - | - | 1.24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 | 100,400円 | +3.4% | +10.5% | 3.39% | 9.70倍 | 0.91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 | 225,000円 | +7.6% | +22.2% | 4.00% | 14.13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 | 256,900円 | +8.5% | +3.2% | 3.78% | 9.74倍 | 1.00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 | 411,700円 | +24.1% | +31.1% | 1.70% | 13.89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
