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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,847 | 1,876 | 1,839 | 1,850 | -17 | -0.9% | 285,900 |
| 2010/06/21 | 1,830 | 1,868 | 1,825 | 1,867 | +88 | +4.9% | 287,700 |
| 2010/06/18 | 1,815 | 1,836 | 1,772 | 1,779 | -49 | -2.7% | 258,000 |
| 2010/06/17 | 1,847 | 1,850 | 1,807 | 1,828 | -18 | -1% | 201,400 |
| 2010/06/16 | 1,844 | 1,857 | 1,826 | 1,846 | +51 | +2.8% | 310,000 |
| 2010/06/15 | 1,765 | 1,805 | 1,765 | 1,795 | +31 | +1.8% | 293,200 |
| 2010/06/14 | 1,768 | 1,769 | 1,749 | 1,764 | +33 | +1.9% | 134,300 |
| 2010/06/11 | 1,718 | 1,754 | 1,703 | 1,731 | +29 | +1.7% | 338,500 |
| 2010/06/10 | 1,694 | 1,707 | 1,679 | 1,702 | +2 | +0.1% | 211,100 |
| 2010/06/09 | 1,701 | 1,719 | 1,685 | 1,700 | -12 | -0.7% | 230,700 |
| 2010/06/08 | 1,703 | 1,727 | 1,701 | 1,712 | -20 | -1.2% | 305,800 |
| 2010/06/07 | 1,762 | 1,776 | 1,722 | 1,732 | -70 | -3.9% | 235,000 |
| 2010/06/04 | 1,838 | 1,838 | 1,793 | 1,802 | -18 | -1% | 275,500 |
| 2010/06/03 | 1,790 | 1,831 | 1,790 | 1,820 | +39 | +2.2% | 655,000 |
| 2010/06/02 | 1,802 | 1,835 | 1,773 | 1,781 | -44 | -2.4% | 678,400 |
| 2010/06/01 | 1,849 | 1,856 | 1,825 | 1,825 | -35 | -1.9% | 280,900 |
| 2010/05/31 | 1,825 | 1,898 | 1,814 | 1,860 | ±0 | ±0% | 275,600 |
| 2010/05/28 | 1,892 | 1,898 | 1,852 | 1,860 | +7 | +0.4% | 254,200 |
| 2010/05/27 | 1,800 | 1,855 | 1,800 | 1,853 | +39 | +2.1% | 307,300 |
| 2010/05/26 | 1,814 | 1,857 | 1,799 | 1,814 | -11 | -0.6% | 552,900 |
| 2010/05/25 | 1,874 | 1,882 | 1,814 | 1,825 | -89 | -4.6% | 535,000 |
| 2010/05/24 | 1,895 | 1,938 | 1,865 | 1,914 | +59 | +3.2% | 671,100 |
| 2010/05/21 | 1,873 | 1,910 | 1,825 | 1,855 | -58 | -3% | 535,600 |
| 2010/05/20 | 1,944 | 1,954 | 1,908 | 1,913 | -20 | -1% | 377,100 |
| 2010/05/19 | 1,947 | 1,965 | 1,909 | 1,933 | -44 | -2.2% | 592,200 |
| 2010/05/18 | 1,991 | 2,014 | 1,966 | 1,977 | -30 | -1.5% | 486,100 |
| 2010/05/17 | 2,031 | 2,050 | 2,000 | 2,007 | -23 | -1.1% | 677,100 |
| 2010/05/14 | 2,006 | 2,046 | 2,004 | 2,030 | -11 | -0.5% | 477,800 |
| 2010/05/13 | 1,979 | 2,080 | 1,973 | 2,041 | +102 | +5.3% | 809,900 |
| 2010/05/12 | 2,000 | 2,005 | 1,937 | 1,939 | -30 | -1.5% | 738,400 |
| 2010/05/11 | 1,986 | 1,997 | 1,960 | 1,969 | +23 | +1.2% | 850,400 |
| 2010/05/10 | 1,936 | 1,950 | 1,907 | 1,946 | +11 | +0.6% | 370,000 |
| 2010/05/07 | 1,908 | 1,945 | 1,905 | 1,935 | -13 | -0.7% | 976,500 |
| 2010/05/06 | 1,949 | 1,955 | 1,904 | 1,948 | -41 | -2.1% | 1,126,100 |
| 2010/04/30 | 1,951 | 1,989 | 1,949 | 1,989 | +67 | +3.5% | 564,700 |
| 2010/04/28 | 1,936 | 1,936 | 1,896 | 1,922 | -13 | -0.7% | 815,200 |
| 2010/04/27 | 1,972 | 1,973 | 1,913 | 1,935 | -37 | -1.9% | 371,600 |
| 2010/04/26 | 1,940 | 1,973 | 1,935 | 1,972 | +67 | +3.5% | 726,300 |
| 2010/04/23 | 1,854 | 1,909 | 1,843 | 1,905 | +55 | +3% | 1,081,400 |
| 2010/04/22 | 1,850 | 1,865 | 1,823 | 1,850 | -36 | -1.9% | 821,900 |
| 2010/04/21 | 1,893 | 1,910 | 1,866 | 1,886 | +33 | +1.8% | 594,000 |
| 2010/04/20 | 1,873 | 1,909 | 1,842 | 1,853 | +20 | +1.1% | 778,600 |
| 2010/04/19 | 1,867 | 1,874 | 1,818 | 1,833 | -72 | -3.8% | 637,700 |
| 2010/04/16 | 1,929 | 1,938 | 1,890 | 1,905 | -24 | -1.2% | 697,200 |
| 2010/04/15 | 1,930 | 1,950 | 1,921 | 1,929 | +25 | +1.3% | 851,200 |
| 2010/04/14 | 1,940 | 1,945 | 1,887 | 1,904 | -11 | -0.6% | 857,200 |
| 2010/04/13 | 1,898 | 1,934 | 1,872 | 1,915 | +2 | +0.1% | 532,600 |
| 2010/04/12 | 1,910 | 1,933 | 1,898 | 1,913 | +22 | +1.2% | 504,100 |
| 2010/04/09 | 1,903 | 1,910 | 1,852 | 1,891 | -37 | -1.9% | 1,153,500 |
| 2010/04/08 | 1,944 | 1,944 | 1,911 | 1,928 | -1 | -0.1% | 942,500 |
3401～
3450
件表示中 / 3455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 | 180,300円 | +7.2% | +13.3% | 2.77% | 24.87倍 | 0.89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。海外は中国やベトナムなどで展開 |
| 東建物 | 255,400円 | +31.7% | -3.6% | 3.09% | 11.12倍 | 1.07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 | 509,800円 | +16.7% | -10.7% | 1.22% | 30.64倍 | 2.82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 |
| パーク２４ | 173,400円 | +8.1% | +12.0% | 0.29% | 14.79倍 | 5.06倍 |
|
２４時間無人時間貸し駐車場タイムズを運営。英国、豪州などにも展開。カーシェアが第２の柱に |
| スターツ | 348,500円 | -2.3% | -8.1% | 3.16% | 7.73倍 | 1.07倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
市場注目の銘柄
チャート関連のコラム
