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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,055 | 2,081.5 | 2,048 | 2,081.5 | +41.5 | +2% | 478,600 |
| 2024/09/13 | 2,048.5 | 2,059 | 2,033.5 | 2,040 | -5.5 | -0.3% | 397,100 |
| 2024/09/12 | 2,036 | 2,065 | 2,036 | 2,045.5 | +15 | +0.7% | 434,200 |
| 2024/09/11 | 2,061.5 | 2,067.5 | 2,014 | 2,030.5 | -48 | -2.3% | 487,400 |
| 2024/09/10 | 2,067 | 2,091.5 | 2,054.5 | 2,078.5 | +11.5 | +0.6% | 468,200 |
| 2024/09/09 | 2,041 | 2,079 | 2,036 | 2,067 | -24 | -1.1% | 533,600 |
| 2024/09/06 | 2,063 | 2,097 | 2,058 | 2,091 | +47.5 | +2.3% | 759,700 |
| 2024/09/05 | 2,050 | 2,066.5 | 2,038 | 2,043.5 | -15 | -0.7% | 495,400 |
| 2024/09/04 | 2,019.5 | 2,062 | 2,016.5 | 2,058.5 | +22.5 | +1.1% | 720,600 |
| 2024/09/03 | 2,025 | 2,038 | 2,020 | 2,036 | +0.5 | ±0% | 659,700 |
| 2024/09/02 | 2,050 | 2,050 | 2,025.5 | 2,035.5 | -18.5 | -0.9% | 311,200 |
| 2024/08/30 | 2,050 | 2,054 | 2,034 | 2,054 | -11 | -0.5% | 440,600 |
| 2024/08/29 | 2,052 | 2,074.5 | 2,051 | 2,065 | -28 | -1.3% | 480,400 |
| 2024/08/28 | 2,092 | 2,111 | 2,087 | 2,093 | -10.5 | -0.5% | 727,600 |
| 2024/08/27 | 2,093.5 | 2,104.5 | 2,088.5 | 2,103.5 | +7.5 | +0.4% | 727,800 |
| 2024/08/26 | 2,079.5 | 2,097.5 | 2,073.5 | 2,096 | +28.5 | +1.4% | 676,700 |
| 2024/08/23 | 2,055 | 2,074 | 2,048.5 | 2,067.5 | +21.5 | +1.1% | 533,400 |
| 2024/08/22 | 2,050 | 2,052 | 2,035 | 2,046 | -4 | -0.2% | 529,000 |
| 2024/08/21 | 1,997 | 2,050 | 1,994.5 | 2,050 | +47 | +2.3% | 751,700 |
| 2024/08/20 | 1,995 | 2,003 | 1,987.5 | 2,003 | +10 | +0.5% | 588,000 |
| 2024/08/19 | 1,980 | 1,996.5 | 1,969 | 1,993 | -5 | -0.3% | 531,500 |
| 2024/08/16 | 1,964.5 | 1,998 | 1,960.5 | 1,998 | +44.5 | +2.3% | 667,900 |
| 2024/08/15 | 1,950 | 1,961.5 | 1,941 | 1,953.5 | -1 | -0.1% | 760,400 |
| 2024/08/14 | 1,952 | 1,960.5 | 1,934.5 | 1,954.5 | +4.5 | +0.2% | 616,300 |
| 2024/08/13 | 1,956 | 1,964 | 1,936 | 1,950 | -11 | -0.6% | 538,300 |
| 2024/08/09 | 1,963.5 | 1,975 | 1,944.5 | 1,961 | -2.5 | -0.1% | 526,300 |
| 2024/08/08 | 1,950 | 1,995.5 | 1,940 | 1,963.5 | -8 | -0.4% | 586,100 |
| 2024/08/07 | 1,900 | 1,997 | 1,890 | 1,971.5 | +48 | +2.5% | 733,000 |
| 2024/08/06 | 1,949.5 | 1,976 | 1,897.5 | 1,923.5 | +113.5 | +6.3% | 1,042,100 |
| 2024/08/05 | 1,903 | 1,919 | 1,801 | 1,810 | -167 | -8.4% | 1,208,100 |
| 2024/08/02 | 1,952 | 1,982 | 1,918 | 1,977 | +5.5 | +0.3% | 949,500 |
| 2024/08/01 | 2,018.5 | 2,018.5 | 1,970 | 1,971.5 | -93 | -4.5% | 680,900 |
| 2024/07/31 | 2,050 | 2,072 | 2,035 | 2,064.5 | +14 | +0.7% | 707,800 |
| 2024/07/30 | 2,029.5 | 2,051.5 | 2,024.5 | 2,050.5 | +31.5 | +1.6% | 632,000 |
| 2024/07/29 | 2,000 | 2,019 | 1,983 | 2,019 | +37 | +1.9% | 507,200 |
| 2024/07/26 | 1,997 | 1,997.5 | 1,976.5 | 1,982 | +3 | +0.2% | 492,700 |
| 2024/07/25 | 1,952 | 1,988 | 1,944.5 | 1,979 | +18 | +0.9% | 636,000 |
| 2024/07/24 | 1,996 | 1,996 | 1,958 | 1,961 | -24 | -1.2% | 405,300 |
| 2024/07/23 | 1,979.5 | 1,998 | 1,979 | 1,985 | -5 | -0.3% | 289,100 |
| 2024/07/22 | 1,992 | 1,995 | 1,982 | 1,990 | +1.5 | +0.1% | 390,500 |
| 2024/07/19 | 1,986.5 | 1,990.5 | 1,952.5 | 1,988.5 | -10.5 | -0.5% | 571,400 |
| 2024/07/18 | 1,986 | 2,001.5 | 1,975.5 | 1,999 | +19 | +1% | 647,600 |
| 2024/07/17 | 1,980.5 | 1,987 | 1,958 | 1,980 | -7 | -0.4% | 987,300 |
| 2024/07/16 | 2,038.5 | 2,055.5 | 1,975 | 1,987 | -79.5 | -3.8% | 1,698,700 |
| 2024/07/12 | 1,987 | 2,109.5 | 1,980 | 2,066.5 | +189 | +10.1% | 4,317,600 |
| 2024/07/11 | 1,894 | 1,908 | 1,832 | 1,877.5 | -3 | -0.2% | 1,226,500 |
| 2024/07/10 | 1,883 | 1,887.5 | 1,864 | 1,880.5 | -2 | -0.1% | 710,800 |
| 2024/07/09 | 1,872 | 1,892.5 | 1,871 | 1,882.5 | +11 | +0.6% | 825,400 |
| 2024/07/08 | 1,902.5 | 1,902.5 | 1,866 | 1,871.5 | -20 | -1.1% | 922,700 |
| 2024/07/05 | 1,930 | 1,937.5 | 1,890 | 1,891.5 | -53 | -2.7% | 807,800 |
151～
200
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
