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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/29 | 2,009 | 2,025 | 1,999.5 | 2,009 | +10.5 | +0.5% | 397,800 |
| 2024/11/28 | 1,991.5 | 2,000.5 | 1,984.5 | 1,998.5 | +10 | +0.5% | 297,400 |
| 2024/11/27 | 1,988 | 1,992 | 1,977 | 1,988.5 | -3.5 | -0.2% | 312,700 |
| 2024/11/26 | 1,985 | 2,000.5 | 1,977 | 1,992 | +7 | +0.4% | 334,100 |
| 2024/11/25 | 2,010 | 2,016 | 1,985 | 1,985 | -15 | -0.8% | 404,700 |
| 2024/11/22 | 1,990 | 2,008 | 1,987 | 2,000 | +7 | +0.4% | 250,200 |
| 2024/11/21 | 1,991 | 1,998.5 | 1,986 | 1,993 | +1 | +0.1% | 354,600 |
| 2024/11/20 | 2,005 | 2,011.5 | 1,992 | 1,992 | -19 | -0.9% | 394,000 |
| 2024/11/19 | 2,018.5 | 2,019 | 2,004.5 | 2,011 | +2 | +0.1% | 269,300 |
| 2024/11/18 | 2,007 | 2,020 | 2,000.5 | 2,009 | +2.5 | +0.1% | 326,500 |
| 2024/11/15 | 2,026 | 2,026.5 | 2,006.5 | 2,006.5 | -13.5 | -0.7% | 258,300 |
| 2024/11/14 | 2,040 | 2,040 | 2,019 | 2,020 | -22.5 | -1.1% | 345,700 |
| 2024/11/13 | 2,030 | 2,049 | 2,030 | 2,042.5 | +9.5 | +0.5% | 369,200 |
| 2024/11/12 | 2,029 | 2,045.5 | 2,028 | 2,033 | +4.5 | +0.2% | 363,200 |
| 2024/11/11 | 2,025 | 2,038 | 2,017.5 | 2,028.5 | -20 | -1% | 370,500 |
| 2024/11/08 | 2,070 | 2,072 | 2,040 | 2,048.5 | -4.5 | -0.2% | 586,000 |
| 2024/11/07 | 2,035 | 2,059.5 | 2,031.5 | 2,053 | +21.5 | +1.1% | 498,300 |
| 2024/11/06 | 2,030 | 2,044 | 2,021 | 2,031.5 | +21.5 | +1.1% | 500,100 |
| 2024/11/05 | 2,026 | 2,028 | 2,007 | 2,010 | -22 | -1.1% | 384,000 |
| 2024/11/01 | 2,016 | 2,033.5 | 2,005 | 2,032 | +7.5 | +0.4% | 296,200 |
| 2024/10/31 | 2,016 | 2,025 | 2,003.5 | 2,024.5 | -0.5 | ±0% | 568,000 |
101～
150
件表示中 / 3720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 | 291,100円 | - | - | - | - | 1.33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 |
| オープンハウス | 627,000円 | +1.1% | +14.3% | 2.84% | 7.17倍 | 1.40倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| 東急不ＨＤ | 103,800円 | +10.4% | +1.8% | 4.05% | 8.73倍 | 0.90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 | 197,600円 | +8.1% | +3.6% | 4.55% | 10.71倍 | 0.56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 | 260,900円 | +8.5% | +3.2% | 3.72% | 9.87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 |
市場注目の銘柄
チャート関連のコラム
