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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,771.5 | 1,773.5 | 1,753 | 1,762.5 | -9.5 | -0.5% | 867,800 |
| 2024/03/22 | 1,768.5 | 1,776.5 | 1,763.5 | 1,772 | +9.5 | +0.5% | 842,300 |
| 2024/03/21 | 1,791 | 1,793.5 | 1,761 | 1,762.5 | -29 | -1.6% | 1,069,600 |
| 2024/03/19 | 1,783 | 1,796.5 | 1,776.5 | 1,791.5 | +8 | +0.4% | 949,000 |
| 2024/03/18 | 1,776.5 | 1,788 | 1,772.5 | 1,783.5 | +17 | +1% | 1,002,400 |
| 2024/03/15 | 1,764.5 | 1,777.5 | 1,760.5 | 1,766.5 | -0.5 | ±0% | 1,521,800 |
| 2024/03/14 | 1,752 | 1,767 | 1,742.5 | 1,767 | +19.5 | +1.1% | 816,700 |
| 2024/03/13 | 1,750 | 1,757 | 1,741 | 1,747.5 | -2 | -0.1% | 665,100 |
| 2024/03/12 | 1,735 | 1,751.5 | 1,720.5 | 1,749.5 | +13 | +0.7% | 679,200 |
| 2024/03/11 | 1,748.5 | 1,756 | 1,724 | 1,736.5 | -11.5 | -0.7% | 1,005,500 |
| 2024/03/08 | 1,747.5 | 1,755.5 | 1,739.5 | 1,748 | -11 | -0.6% | 825,000 |
| 2024/03/07 | 1,743 | 1,760.5 | 1,742.5 | 1,759 | +17 | +1% | 890,200 |
| 2024/03/06 | 1,723.5 | 1,749 | 1,719.5 | 1,742 | +17.5 | +1% | 1,005,300 |
| 2024/03/05 | 1,725 | 1,727.5 | 1,709.5 | 1,724.5 | -9.5 | -0.5% | 1,097,600 |
| 2024/03/04 | 1,730 | 1,744 | 1,723 | 1,734 | -3 | -0.2% | 1,345,500 |
| 2024/03/01 | 1,741 | 1,746 | 1,732.5 | 1,737 | -12 | -0.7% | 1,380,100 |
| 2024/02/29 | 1,766 | 1,769.5 | 1,743 | 1,749 | -13.5 | -0.8% | 1,225,800 |
| 2024/02/28 | 1,777 | 1,779 | 1,752.5 | 1,762.5 | -42.5 | -2.4% | 3,324,600 |
| 2024/02/27 | 1,811 | 1,819 | 1,795 | 1,805 | -17 | -0.9% | 4,275,700 |
| 2024/02/26 | 1,836.5 | 1,841.5 | 1,821.5 | 1,822 | -8 | -0.4% | 1,882,200 |
| 2024/02/22 | 1,837 | 1,837 | 1,822.5 | 1,830 | +2 | +0.1% | 1,271,300 |
| 2024/02/21 | 1,835 | 1,838.5 | 1,825 | 1,828 | +1.5 | +0.1% | 1,407,000 |
| 2024/02/20 | 1,827.5 | 1,834 | 1,822.5 | 1,826.5 | +0.5 | ±0% | 1,062,200 |
| 2024/02/19 | 1,810 | 1,828 | 1,801 | 1,826 | +25.5 | +1.4% | 1,066,800 |
| 2024/02/16 | 1,815.5 | 1,816 | 1,797 | 1,800.5 | ±0 | ±0% | 1,421,400 |
| 2024/02/15 | 1,812 | 1,824.5 | 1,795 | 1,800.5 | -12.5 | -0.7% | 1,816,800 |
| 2024/02/14 | 1,840 | 1,842 | 1,813 | 1,813 | -32.5 | -1.8% | 1,649,900 |
| 2024/02/13 | 1,856 | 1,856 | 1,838.5 | 1,845.5 | +4 | +0.2% | 1,279,100 |
| 2024/02/09 | 1,843 | 1,853 | 1,833 | 1,841.5 | -2.5 | -0.1% | 1,026,700 |
| 2024/02/08 | 1,842 | 1,854 | 1,825 | 1,844 | -9.5 | -0.5% | 1,414,000 |
| 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 |
301～
350
件表示中 / 3721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 | 290,900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 | 626,700円 | +1.1% | +14.3% | 2.84% | 7.17倍 | 1.41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 | 103,600円 | +10.4% | +1.8% | 4.05% | 8.72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 | 197,700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 | 261,100円 | +8.5% | +3.2% | 3.72% | 9.88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
