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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 1,734 | 1,753.5 | 1,732 | 1,753.5 | +15 | +0.9% | 741,500 |
| 2023/08/09 | 1,741.5 | 1,744 | 1,721.5 | 1,738.5 | +7.5 | +0.4% | 651,500 |
| 2023/08/08 | 1,720 | 1,733 | 1,718.5 | 1,731 | +14 | +0.8% | 521,200 |
| 2023/08/07 | 1,718.5 | 1,718.5 | 1,708 | 1,717 | +8 | +0.5% | 724,900 |
| 2023/08/04 | 1,715 | 1,720 | 1,700 | 1,709 | -8 | -0.5% | 1,108,600 |
| 2023/08/03 | 1,727.5 | 1,728 | 1,712.5 | 1,717 | -30 | -1.7% | 1,342,600 |
| 2023/08/02 | 1,746 | 1,749.5 | 1,740.5 | 1,747 | -11.5 | -0.7% | 930,200 |
| 2023/08/01 | 1,760 | 1,760.5 | 1,749 | 1,758.5 | +2 | +0.1% | 689,600 |
| 2023/07/31 | 1,757 | 1,760 | 1,751.5 | 1,756.5 | +3 | +0.2% | 679,300 |
| 2023/07/28 | 1,748 | 1,759.5 | 1,738 | 1,753.5 | -10 | -0.6% | 981,700 |
| 2023/07/27 | 1,770.5 | 1,771 | 1,751 | 1,763.5 | -1.5 | -0.1% | 956,200 |
| 2023/07/26 | 1,756 | 1,766 | 1,748 | 1,765 | +6 | +0.3% | 800,900 |
| 2023/07/25 | 1,759.5 | 1,760 | 1,746.5 | 1,759 | +7 | +0.4% | 727,100 |
| 2023/07/24 | 1,743.5 | 1,757 | 1,740 | 1,752 | +18.5 | +1.1% | 752,500 |
| 2023/07/21 | 1,738.5 | 1,739 | 1,728 | 1,733.5 | -7.5 | -0.4% | 950,300 |
| 2023/07/20 | 1,747.5 | 1,751 | 1,737 | 1,741 | +1 | +0.1% | 922,400 |
| 2023/07/19 | 1,736.5 | 1,741 | 1,730 | 1,740 | +8.5 | +0.5% | 860,100 |
| 2023/07/18 | 1,744.5 | 1,749.5 | 1,729 | 1,731.5 | -9 | -0.5% | 884,000 |
| 2023/07/14 | 1,732 | 1,750 | 1,730 | 1,740.5 | +8 | +0.5% | 932,600 |
| 2023/07/13 | 1,753.5 | 1,756.5 | 1,730 | 1,732.5 | -21.5 | -1.2% | 1,995,400 |
| 2023/07/12 | 1,775 | 1,808 | 1,753 | 1,754 | -130 | -6.9% | 3,218,400 |
| 2023/07/11 | 1,875 | 1,898 | 1,873.5 | 1,884 | +23 | +1.2% | 972,800 |
| 2023/07/10 | 1,865.5 | 1,869.5 | 1,854 | 1,861 | -1 | -0.1% | 643,000 |
| 2023/07/07 | 1,870 | 1,881.5 | 1,856.5 | 1,862 | -12 | -0.6% | 323,000 |
| 2023/07/06 | 1,875 | 1,878.5 | 1,863.5 | 1,874 | -4.5 | -0.2% | 295,700 |
| 2023/07/05 | 1,865.5 | 1,879.5 | 1,855.5 | 1,878.5 | +7.5 | +0.4% | 395,400 |
| 2023/07/04 | 1,875 | 1,879 | 1,865.5 | 1,871 | -6 | -0.3% | 342,000 |
| 2023/07/03 | 1,877 | 1,882 | 1,870 | 1,877 | +16 | +0.9% | 389,600 |
| 2023/06/30 | 1,866 | 1,866 | 1,841.5 | 1,861 | -13 | -0.7% | 570,600 |
| 2023/06/29 | 1,886 | 1,904.5 | 1,869 | 1,874 | -7.5 | -0.4% | 667,600 |
| 2023/06/28 | 1,857.5 | 1,883 | 1,851 | 1,881.5 | +43 | +2.3% | 848,200 |
| 2023/06/27 | 1,820 | 1,840.5 | 1,811 | 1,838.5 | +21 | +1.2% | 584,500 |
| 2023/06/26 | 1,810 | 1,821.5 | 1,790.5 | 1,817.5 | +16.5 | +0.9% | 553,500 |
| 2023/06/23 | 1,811 | 1,842 | 1,796 | 1,801 | -11.5 | -0.6% | 636,900 |
| 2023/06/22 | 1,799 | 1,816.5 | 1,798.5 | 1,812.5 | +17.5 | +1% | 390,900 |
| 2023/06/21 | 1,780 | 1,796.5 | 1,778 | 1,795 | +4.5 | +0.3% | 452,800 |
| 2023/06/20 | 1,795 | 1,795 | 1,779.5 | 1,790.5 | -7.5 | -0.4% | 445,800 |
| 2023/06/19 | 1,810 | 1,813 | 1,782 | 1,798 | +6.5 | +0.4% | 627,300 |
| 2023/06/16 | 1,790 | 1,792 | 1,775.5 | 1,791.5 | -3.5 | -0.2% | 933,300 |
| 2023/06/15 | 1,792 | 1,799 | 1,781 | 1,795 | +8 | +0.4% | 598,600 |
| 2023/06/14 | 1,800 | 1,802 | 1,780 | 1,787 | -9.5 | -0.5% | 699,300 |
| 2023/06/13 | 1,810.5 | 1,813.5 | 1,790.5 | 1,796.5 | -16.5 | -0.9% | 584,700 |
| 2023/06/12 | 1,812.5 | 1,818.5 | 1,803.5 | 1,813 | +7 | +0.4% | 298,200 |
| 2023/06/09 | 1,792 | 1,809 | 1,785.5 | 1,806 | +21.5 | +1.2% | 426,200 |
| 2023/06/08 | 1,798 | 1,804.5 | 1,781 | 1,784.5 | -11 | -0.6% | 467,900 |
| 2023/06/07 | 1,814.5 | 1,817 | 1,790.5 | 1,795.5 | -12.5 | -0.7% | 352,600 |
| 2023/06/06 | 1,795 | 1,808.5 | 1,787.5 | 1,808 | +6.5 | +0.4% | 412,100 |
| 2023/06/05 | 1,811 | 1,811 | 1,792.5 | 1,801.5 | +13.5 | +0.8% | 383,100 |
| 2023/06/02 | 1,777 | 1,788 | 1,772 | 1,788 | +16 | +0.9% | 367,400 |
| 2023/06/01 | 1,760 | 1,778 | 1,759 | 1,772 | +13 | +0.7% | 339,700 |
301～
350
件表示中 / 3571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 | 202,400円 | +7.2% | +13.3% | 2.47% | 27.91倍 | 0.91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 | 252,100円 | +23.7% | 0.0% | 3.17% | 10.85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 | 562,400円 | +21.6% | +13.9% | 1.10% | 27.71倍 | 3.11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 | 191,100円 | +8.1% | +12.0% | 0.26% | 16.30倍 | 4.78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 | 354,000円 | -2.3% | -8.1% | 3.11% | 7.85倍 | 1.08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
