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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,801 | 1,829 | 1,786 | 1,808 | +5 | +0.3% | 998,200 |
| 2021/06/14 | 1,844 | 1,849 | 1,802 | 1,803 | -44 | -2.4% | 890,000 |
| 2021/06/11 | 1,859 | 1,861 | 1,836 | 1,847 | -35 | -1.9% | 1,082,800 |
| 2021/06/10 | 1,896 | 1,909 | 1,873 | 1,882 | -10 | -0.5% | 642,800 |
| 2021/06/09 | 1,870 | 1,910 | 1,866 | 1,892 | +36 | +1.9% | 881,100 |
| 2021/06/08 | 1,836 | 1,865 | 1,833 | 1,856 | +20 | +1.1% | 793,900 |
| 2021/06/07 | 1,834 | 1,843 | 1,821 | 1,836 | +19 | +1% | 664,100 |
| 2021/06/04 | 1,830 | 1,830 | 1,786 | 1,817 | -16 | -0.9% | 869,400 |
| 2021/06/03 | 1,853 | 1,865 | 1,822 | 1,833 | -14 | -0.8% | 727,900 |
| 2021/06/02 | 1,797 | 1,847 | 1,792 | 1,847 | +50 | +2.8% | 1,061,900 |
| 2021/06/01 | 1,751 | 1,798 | 1,747 | 1,797 | +18 | +1% | 1,038,500 |
| 2021/05/31 | 1,766 | 1,796 | 1,761 | 1,779 | +20 | +1.1% | 868,500 |
| 2021/05/28 | 1,748 | 1,764 | 1,744 | 1,759 | +16 | +0.9% | 761,000 |
| 2021/05/27 | 1,705 | 1,755 | 1,705 | 1,743 | +16 | +0.9% | 8,897,400 |
| 2021/05/26 | 1,724 | 1,729 | 1,700 | 1,727 | -19 | -1.1% | 1,300,000 |
| 2021/05/25 | 1,745 | 1,759 | 1,723 | 1,746 | +4 | +0.2% | 996,800 |
| 2021/05/24 | 1,736 | 1,758 | 1,726 | 1,742 | +14 | +0.8% | 1,010,500 |
| 2021/05/21 | 1,709 | 1,738 | 1,697 | 1,728 | +2 | +0.1% | 710,000 |
| 2021/05/20 | 1,716 | 1,741 | 1,713 | 1,726 | +17 | +1% | 696,200 |
| 2021/05/19 | 1,695 | 1,710 | 1,676 | 1,709 | -24 | -1.4% | 931,200 |
| 2021/05/18 | 1,694 | 1,743 | 1,693 | 1,733 | +39 | +2.3% | 838,900 |
| 2021/05/17 | 1,711 | 1,713 | 1,680 | 1,694 | +5 | +0.3% | 533,300 |
| 2021/05/14 | 1,677 | 1,696 | 1,668 | 1,689 | +11 | +0.7% | 837,400 |
| 2021/05/13 | 1,695 | 1,701 | 1,673 | 1,678 | -22 | -1.3% | 761,200 |
| 2021/05/12 | 1,670 | 1,706 | 1,660 | 1,700 | -32 | -1.8% | 1,416,400 |
| 2021/05/11 | 1,750 | 1,754 | 1,723 | 1,732 | -25 | -1.4% | 681,900 |
| 2021/05/10 | 1,764 | 1,768 | 1,741 | 1,757 | +4 | +0.2% | 677,600 |
| 2021/05/07 | 1,765 | 1,770 | 1,745 | 1,753 | -12 | -0.7% | 716,200 |
| 2021/05/06 | 1,773 | 1,783 | 1,752 | 1,765 | +31 | +1.8% | 1,022,500 |
| 2021/04/30 | 1,728 | 1,748 | 1,722 | 1,734 | -12 | -0.7% | 699,500 |
| 2021/04/28 | 1,747 | 1,757 | 1,726 | 1,746 | +4 | +0.2% | 532,500 |
| 2021/04/27 | 1,752 | 1,760 | 1,733 | 1,742 | -17 | -1% | 872,500 |
| 2021/04/26 | 1,713 | 1,765 | 1,708 | 1,759 | +70 | +4.1% | 1,249,000 |
| 2021/04/23 | 1,707 | 1,721 | 1,682 | 1,689 | -10 | -0.6% | 1,007,600 |
| 2021/04/22 | 1,701 | 1,718 | 1,689 | 1,699 | +12 | +0.7% | 680,100 |
| 2021/04/21 | 1,693 | 1,698 | 1,661 | 1,687 | -46 | -2.7% | 1,116,600 |
| 2021/04/20 | 1,779 | 1,782 | 1,725 | 1,733 | -60 | -3.3% | 910,400 |
| 2021/04/19 | 1,835 | 1,835 | 1,791 | 1,793 | -44 | -2.4% | 781,200 |
| 2021/04/16 | 1,853 | 1,853 | 1,829 | 1,837 | +10 | +0.5% | 399,700 |
| 2021/04/15 | 1,855 | 1,859 | 1,819 | 1,827 | +8 | +0.4% | 516,500 |
| 2021/04/14 | 1,813 | 1,828 | 1,798 | 1,819 | -5 | -0.3% | 530,500 |
| 2021/04/13 | 1,801 | 1,836 | 1,801 | 1,824 | +36 | +2% | 712,000 |
| 2021/04/12 | 1,795 | 1,797 | 1,761 | 1,788 | -15 | -0.8% | 1,136,400 |
| 2021/04/09 | 1,880 | 1,881 | 1,801 | 1,803 | -45 | -2.4% | 1,399,400 |
| 2021/04/08 | 1,893 | 1,899 | 1,826 | 1,848 | -66 | -3.4% | 906,300 |
| 2021/04/07 | 1,894 | 1,914 | 1,885 | 1,914 | +36 | +1.9% | 735,500 |
| 2021/04/06 | 1,922 | 1,931 | 1,871 | 1,878 | -57 | -2.9% | 773,500 |
| 2021/04/05 | 1,910 | 1,943 | 1,907 | 1,935 | +29 | +1.5% | 258,500 |
| 2021/04/02 | 1,955 | 1,955 | 1,901 | 1,906 | -27 | -1.4% | 341,100 |
| 2021/04/01 | 1,943 | 1,949 | 1,909 | 1,933 | +8 | +0.4% | 456,700 |
951～
1000
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
