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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,856 | 1,862.5 | 1,845 | 1,853.5 | +2 | +0.1% | 955,000 |
| 2024/02/06 | 1,856.5 | 1,874.5 | 1,851.5 | 1,851.5 | -15 | -0.8% | 1,343,600 |
| 2024/02/05 | 1,834.5 | 1,871 | 1,823.5 | 1,866.5 | +29 | +1.6% | 1,415,800 |
| 2024/02/02 | 1,846.5 | 1,846.5 | 1,833 | 1,837.5 | +4.5 | +0.2% | 793,000 |
| 2024/02/01 | 1,835 | 1,835 | 1,816.5 | 1,833 | +3.5 | +0.2% | 1,034,500 |
| 2024/01/31 | 1,790.5 | 1,831.5 | 1,790.5 | 1,829.5 | +41.5 | +2.3% | 1,322,200 |
| 2024/01/30 | 1,805.5 | 1,807.5 | 1,788 | 1,788 | -9.5 | -0.5% | 889,600 |
| 2024/01/29 | 1,769 | 1,797.5 | 1,768.5 | 1,797.5 | +6.5 | +0.4% | 1,315,400 |
| 2024/01/26 | 1,798.5 | 1,802 | 1,789 | 1,791 | -1.5 | -0.1% | 1,073,400 |
| 2024/01/25 | 1,780 | 1,792.5 | 1,773.5 | 1,792.5 | +7.5 | +0.4% | 1,044,000 |
| 2024/01/24 | 1,802.5 | 1,806.5 | 1,785 | 1,785 | -17.5 | -1% | 1,088,300 |
| 2024/01/23 | 1,789 | 1,809 | 1,789 | 1,802.5 | -9 | -0.5% | 1,248,800 |
| 2024/01/22 | 1,813 | 1,814 | 1,801.5 | 1,811.5 | +16.5 | +0.9% | 728,000 |
| 2024/01/19 | 1,794.5 | 1,801 | 1,789.5 | 1,795 | +8.5 | +0.5% | 756,100 |
| 2024/01/18 | 1,809.5 | 1,817.5 | 1,786.5 | 1,786.5 | -31 | -1.7% | 1,671,700 |
| 2024/01/17 | 1,837 | 1,845 | 1,817 | 1,817.5 | -11 | -0.6% | 1,217,300 |
| 2024/01/16 | 1,825.5 | 1,841 | 1,822 | 1,828.5 | +16 | +0.9% | 992,700 |
| 2024/01/15 | 1,808 | 1,826 | 1,806 | 1,812.5 | +11 | +0.6% | 898,200 |
| 2024/01/12 | 1,823 | 1,859 | 1,788.5 | 1,801.5 | -15.5 | -0.9% | 1,987,100 |
| 2024/01/11 | 1,826.5 | 1,842.5 | 1,817 | 1,817 | +3.5 | +0.2% | 1,376,400 |
| 2024/01/10 | 1,803 | 1,816 | 1,797 | 1,813.5 | +6.5 | +0.4% | 679,900 |
| 2024/01/09 | 1,804.5 | 1,814.5 | 1,791 | 1,807 | -1 | -0.1% | 1,090,100 |
| 2024/01/05 | 1,800 | 1,812 | 1,800 | 1,808 | +20.5 | +1.1% | 847,100 |
| 2024/01/04 | 1,777 | 1,788 | 1,758 | 1,787.5 | +15.5 | +0.9% | 801,900 |
| 2023/12/29 | 1,767.5 | 1,779 | 1,763.5 | 1,772 | +7.5 | +0.4% | 564,800 |
| 2023/12/28 | 1,765 | 1,767 | 1,755.5 | 1,764.5 | +5.5 | +0.3% | 612,200 |
| 2023/12/27 | 1,760 | 1,762 | 1,753 | 1,759 | +8.5 | +0.5% | 444,000 |
| 2023/12/26 | 1,744 | 1,755.5 | 1,742 | 1,750.5 | +9.5 | +0.5% | 443,900 |
| 2023/12/25 | 1,742 | 1,745 | 1,736 | 1,741 | +7.5 | +0.4% | 317,600 |
| 2023/12/22 | 1,730 | 1,736 | 1,726 | 1,733.5 | +3.5 | +0.2% | 444,200 |
| 2023/12/21 | 1,737 | 1,737 | 1,729.5 | 1,730 | -8 | -0.5% | 329,800 |
| 2023/12/20 | 1,733 | 1,743 | 1,729 | 1,738 | +13 | +0.8% | 464,100 |
| 2023/12/19 | 1,730.5 | 1,730.5 | 1,703.5 | 1,725 | +3.5 | +0.2% | 647,400 |
| 2023/12/18 | 1,719.5 | 1,724 | 1,700.5 | 1,721.5 | -14 | -0.8% | 911,200 |
| 2023/12/15 | 1,730.5 | 1,735.5 | 1,721.5 | 1,735.5 | -4 | -0.2% | 2,587,900 |
| 2023/12/14 | 1,752 | 1,752.5 | 1,729.5 | 1,739.5 | -9.5 | -0.5% | 763,200 |
| 2023/12/13 | 1,742 | 1,753 | 1,740.5 | 1,749 | +9.5 | +0.5% | 767,600 |
| 2023/12/12 | 1,738.5 | 1,747.5 | 1,735.5 | 1,739.5 | +8.5 | +0.5% | 652,800 |
| 2023/12/11 | 1,731 | 1,731 | 1,723 | 1,731 | +5 | +0.3% | 602,500 |
| 2023/12/08 | 1,722.5 | 1,729.5 | 1,715.5 | 1,726 | -3.5 | -0.2% | 861,400 |
| 2023/12/07 | 1,728.5 | 1,732 | 1,723 | 1,729.5 | -1 | -0.1% | 437,800 |
| 2023/12/06 | 1,728 | 1,734 | 1,726 | 1,730.5 | +3 | +0.2% | 401,700 |
| 2023/12/05 | 1,733 | 1,739.5 | 1,726 | 1,727.5 | -2.5 | -0.1% | 408,700 |
| 2023/12/04 | 1,736 | 1,740.5 | 1,728.5 | 1,730 | +3.5 | +0.2% | 482,300 |
| 2023/12/01 | 1,723 | 1,736.5 | 1,721.5 | 1,726.5 | +7 | +0.4% | 523,400 |
| 2023/11/30 | 1,718 | 1,721.5 | 1,706 | 1,719.5 | +4.5 | +0.3% | 747,800 |
| 2023/11/29 | 1,725 | 1,725 | 1,715 | 1,715 | -12 | -0.7% | 649,400 |
| 2023/11/28 | 1,732.5 | 1,732.5 | 1,716 | 1,727 | -2.5 | -0.1% | 572,200 |
| 2023/11/27 | 1,729 | 1,737.5 | 1,718.5 | 1,729.5 | +8.5 | +0.5% | 565,000 |
| 2023/11/24 | 1,733.5 | 1,733.5 | 1,721 | 1,721 | -5.5 | -0.3% | 591,000 |
301～
350
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 | 274,300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 | 225,000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 | 260,500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 |
| 空港ビル | 413,200円 | +24.1% | +31.1% | 1.69% | 13.94倍 | 2.20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
